Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.790 | 5.960 | 5.770 | 5.950 | 5.950 | 27,316,643 |
| 2026-01-16 | 5.870 | 5.940 | 5.800 | 5.810 | 5.810 | 20,163,836 |
| 2026-01-15 | 5.780 | 5.890 | 5.760 | 5.840 | 5.840 | 19,056,957 |
| 2026-01-14 | 5.870 | 5.940 | 5.750 | 5.790 | 5.790 | 33,834,187 |
| 2026-01-13 | 5.980 | 6.010 | 5.880 | 5.900 | 5.900 | 27,316,169 |
| 2026-01-12 | 5.910 | 6.020 | 5.910 | 5.990 | 5.990 | 28,352,479 |
| 2026-01-09 | 5.930 | 6.010 | 5.870 | 5.940 | 5.940 | 27,138,994 |
| 2026-01-08 | 5.930 | 5.990 | 5.870 | 5.940 | 5.940 | 17,259,628 |
| 2026-01-07 | 5.960 | 6.010 | 5.900 | 5.930 | 5.930 | 20,993,786 |
| 2026-01-06 | 5.940 | 5.950 | 5.860 | 5.950 | 5.950 | 21,420,245 |
| 2026-01-05 | 5.890 | 5.960 | 5.810 | 5.940 | 5.940 | 23,614,342 |
| 2025-12-31 | 5.930 | 5.950 | 5.810 | 5.890 | 5.890 | 17,663,183 |
| 2025-12-30 | 5.940 | 6.020 | 5.900 | 5.950 | 5.950 | 16,155,929 |
| 2025-12-29 | 5.910 | 6.040 | 5.880 | 5.960 | 5.960 | 20,705,242 |
| 2025-12-26 | 5.860 | 5.940 | 5.860 | 5.900 | 5.900 | 15,232,107 |
| 2025-12-25 | 5.800 | 5.910 | 5.750 | 5.860 | 5.860 | 15,920,436 |
| 2025-12-24 | 5.740 | 5.830 | 5.710 | 5.820 | 5.820 | 15,830,663 |
| 2025-12-23 | 5.810 | 5.820 | 5.720 | 5.750 | 5.750 | 16,244,467 |
| 2025-12-22 | 5.860 | 6.000 | 5.780 | 5.800 | 5.800 | 21,840,312 |
| 2025-12-19 | 5.760 | 5.890 | 5.760 | 5.830 | 5.830 | 17,169,400 |
| 2025-12-18 | 5.760 | 5.830 | 5.730 | 5.770 | 5.770 | 13,921,860 |
| 2025-12-17 | 5.740 | 5.790 | 5.670 | 5.770 | 5.770 | 10,935,155 |
| 2025-12-16 | 5.900 | 5.910 | 5.690 | 5.720 | 5.720 | 21,132,498 |
| 2025-12-15 | 5.680 | 5.970 | 5.610 | 5.910 | 5.910 | 26,880,492 |
| 2025-12-12 | 5.640 | 5.750 | 5.640 | 5.680 | 5.680 | 18,489,546 |
| 2025-12-11 | 5.590 | 5.690 | 5.580 | 5.630 | 5.630 | 17,557,146 |
| 2025-12-10 | 5.550 | 5.650 | 5.500 | 5.610 | 5.610 | 16,317,406 |
| 2025-12-09 | 5.790 | 5.800 | 5.580 | 5.590 | 5.590 | 26,858,870 |
| 2025-12-08 | 5.950 | 5.980 | 5.760 | 5.800 | 5.800 | 25,880,510 |
| 2025-12-05 | 5.900 | 5.960 | 5.750 | 5.940 | 5.940 | 27,272,464 |
| 2025-12-04 | 5.900 | 5.930 | 5.830 | 5.900 | 5.900 | 19,714,665 |
| 2025-12-03 | 5.950 | 5.990 | 5.860 | 5.900 | 5.900 | 16,495,425 |
| 2025-12-02 | 5.980 | 6.000 | 5.880 | 5.960 | 5.960 | 27,547,826 |
| 2025-12-01 | 5.970 | 6.050 | 5.970 | 6.000 | 6.000 | 16,675,106 |
| 2025-11-28 | 5.970 | 6.020 | 5.890 | 5.980 | 5.980 | 21,217,098 |
| 2025-11-27 | 5.880 | 5.980 | 5.810 | 5.970 | 5.970 | 34,433,811 |
| 2025-11-26 | 5.950 | 5.990 | 5.870 | 5.890 | 5.890 | 38,842,431 |
| 2025-11-25 | 5.990 | 6.050 | 5.900 | 5.910 | 5.910 | 27,305,988 |
| 2025-11-24 | 5.960 | 6.040 | 5.940 | 5.940 | 5.940 | 20,338,464 |
| 2025-11-21 | 6.130 | 6.150 | 5.940 | 5.950 | 5.950 | 20,940,765 |
| 2025-11-20 | 6.120 | 6.220 | 6.120 | 6.140 | 6.140 | 14,709,039 |
| 2025-11-19 | 6.070 | 6.220 | 5.960 | 6.170 | 6.170 | 31,671,375 |
| 2025-11-18 | 6.240 | 6.270 | 6.010 | 6.040 | 6.040 | 29,746,346 |
| 2025-11-17 | 6.290 | 6.340 | 6.230 | 6.250 | 6.250 | 18,547,474 |
| 2025-11-14 | 6.300 | 6.390 | 6.270 | 6.290 | 6.290 | 17,509,493 |
| 2025-11-13 | 6.330 | 6.400 | 6.210 | 6.330 | 6.330 | 27,718,276 |
| 2025-11-12 | 6.170 | 6.340 | 6.140 | 6.320 | 6.320 | 42,847,774 |
| 2025-11-11 | 6.100 | 6.190 | 6.080 | 6.170 | 6.170 | 22,576,467 |
| 2025-11-10 | 6.210 | 6.250 | 6.100 | 6.130 | 6.130 | 27,891,699 |
| 2025-11-07 | 6.140 | 6.230 | 6.110 | 6.190 | 6.190 | 28,438,404 |
| 2025-11-06 | 6.110 | 6.140 | 6.060 | 6.120 | 6.120 | 26,374,201 |
| 2025-11-05 | 6.000 | 6.170 | 5.930 | 6.110 | 6.110 | 27,514,566 |
| 2025-11-04 | 6.110 | 6.190 | 6.010 | 6.040 | 6.040 | 33,558,640 |
| 2025-11-03 | 6.050 | 6.180 | 5.970 | 6.160 | 6.160 | 65,972,639 |
| 2025-10-31 | 5.900 | 6.050 | 5.900 | 5.920 | 5.920 | 75,473,017 |
| 2025-10-30 | 5.800 | 6.090 | 5.800 | 5.900 | 5.900 | 98,172,467 |
| 2025-10-29 | 5.480 | 5.550 | 5.370 | 5.540 | 5.540 | 21,467,620 |
| 2025-10-28 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 18,272,877 |
| 2025-10-27 | 5.450 | 5.700 | 5.450 | 5.580 | 5.580 | 29,196,637 |
| 2025-10-24 | 5.550 | 5.580 | 5.420 | 5.440 | 5.440 | 17,861,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 1.1100 CNY |
| 2021-06-03 | 1.1000 CNY |
| 2019-05-08 | 1.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.