Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.570 | 5.570 | 5.400 | 5.560 | 5.560 | 20,632,223 |
| 2025-10-22 | 5.420 | 5.610 | 5.390 | 5.570 | 5.570 | 31,567,346 |
| 2025-10-21 | 5.360 | 5.450 | 5.320 | 5.420 | 5.420 | 14,470,273 |
| 2025-10-20 | 5.390 | 5.430 | 5.330 | 5.360 | 5.360 | 14,935,906 |
| 2025-10-17 | 5.350 | 5.520 | 5.350 | 5.390 | 5.390 | 20,255,229 |
| 2025-10-16 | 5.490 | 5.490 | 5.330 | 5.360 | 5.360 | 18,891,112 |
| 2025-10-15 | 5.480 | 5.580 | 5.460 | 5.500 | 5.500 | 18,033,742 |
| 2025-10-14 | 5.550 | 5.580 | 5.430 | 5.470 | 5.470 | 23,779,883 |
| 2025-10-13 | 5.420 | 5.550 | 5.380 | 5.520 | 5.520 | 23,945,771 |
| 2025-10-10 | 5.370 | 5.590 | 5.320 | 5.580 | 5.580 | 35,104,739 |
| 2025-10-09 | 5.420 | 5.440 | 5.290 | 5.370 | 5.370 | 21,656,340 |
| 2025-09-30 | 5.390 | 5.440 | 5.350 | 5.420 | 5.420 | 15,265,962 |
| 2025-09-29 | 5.340 | 5.430 | 5.200 | 5.390 | 5.390 | 25,867,541 |
| 2025-09-26 | 5.230 | 5.380 | 5.200 | 5.350 | 5.350 | 22,646,795 |
| 2025-09-25 | 5.240 | 5.290 | 5.200 | 5.240 | 5.240 | 11,323,515 |
| 2025-09-24 | 5.220 | 5.270 | 5.190 | 5.240 | 5.240 | 10,346,666 |
| 2025-09-23 | 5.270 | 5.290 | 5.170 | 5.220 | 5.220 | 13,657,936 |
| 2025-09-22 | 5.250 | 5.290 | 5.180 | 5.280 | 5.280 | 16,231,354 |
| 2025-09-19 | 5.320 | 5.400 | 5.230 | 5.270 | 5.270 | 21,928,368 |
| 2025-09-18 | 5.470 | 5.470 | 5.270 | 5.320 | 5.320 | 27,047,017 |
| 2025-09-17 | 5.510 | 5.520 | 5.420 | 5.480 | 5.480 | 13,488,584 |
| 2025-09-16 | 5.500 | 5.550 | 5.360 | 5.520 | 5.520 | 25,678,133 |
| 2025-09-15 | 5.820 | 5.820 | 5.470 | 5.500 | 5.500 | 57,578,732 |
| 2025-09-12 | 5.730 | 5.840 | 5.650 | 5.820 | 5.820 | 31,096,071 |
| 2025-09-11 | 5.620 | 5.730 | 5.610 | 5.730 | 5.730 | 24,402,973 |
| 2025-09-10 | 5.600 | 5.660 | 5.560 | 5.630 | 5.630 | 16,349,305 |
| 2025-09-09 | 5.700 | 5.750 | 5.550 | 5.610 | 5.610 | 29,793,330 |
| 2025-09-08 | 5.500 | 5.750 | 5.450 | 5.700 | 5.700 | 38,581,918 |
| 2025-09-05 | 5.560 | 5.620 | 5.390 | 5.490 | 5.490 | 43,478,488 |
| 2025-09-04 | 5.590 | 5.640 | 5.500 | 5.570 | 5.570 | 41,542,295 |
| 2025-09-03 | 5.660 | 5.680 | 5.510 | 5.600 | 5.600 | 18,003,565 |
| 2025-09-02 | 5.710 | 5.710 | 5.600 | 5.650 | 5.650 | 21,438,527 |
| 2025-09-01 | 5.640 | 5.740 | 5.560 | 5.710 | 5.710 | 34,530,430 |
| 2025-08-29 | 5.540 | 5.680 | 5.510 | 5.580 | 5.580 | 40,156,619 |
| 2025-08-28 | 5.610 | 5.630 | 5.350 | 5.490 | 5.490 | 46,443,130 |
| 2025-08-27 | 5.870 | 5.870 | 5.610 | 5.610 | 5.610 | 40,403,008 |
| 2025-08-26 | 5.840 | 5.910 | 5.780 | 5.900 | 5.900 | 25,385,627 |
| 2025-08-25 | 5.880 | 5.940 | 5.800 | 5.830 | 5.830 | 38,315,404 |
| 2025-08-22 | 6.150 | 6.190 | 5.800 | 5.860 | 5.860 | 55,321,291 |
| 2025-08-21 | 6.110 | 6.170 | 6.080 | 6.120 | 6.120 | 15,290,477 |
| 2025-08-20 | 6.000 | 6.150 | 5.980 | 6.140 | 6.140 | 21,992,496 |
| 2025-08-19 | 5.980 | 6.090 | 5.970 | 6.030 | 6.030 | 19,896,377 |
| 2025-08-18 | 6.190 | 6.210 | 5.960 | 5.980 | 5.980 | 44,854,655 |
| 2025-08-15 | 6.150 | 6.210 | 6.130 | 6.190 | 6.190 | 17,932,773 |
| 2025-08-14 | 6.160 | 6.250 | 6.060 | 6.160 | 6.160 | 25,918,454 |
| 2025-08-13 | 6.290 | 6.330 | 6.130 | 6.160 | 6.160 | 32,865,855 |
| 2025-08-12 | 6.270 | 6.360 | 6.110 | 6.310 | 6.310 | 41,194,055 |
| 2025-08-11 | 6.150 | 6.320 | 6.040 | 6.300 | 6.300 | 50,227,510 |
| 2025-08-08 | 6.050 | 6.180 | 6.030 | 6.130 | 6.130 | 21,752,206 |
| 2025-08-07 | 6.130 | 6.150 | 5.980 | 6.070 | 6.070 | 30,381,062 |
| 2025-08-06 | 6.140 | 6.190 | 5.980 | 6.160 | 6.160 | 45,907,139 |
| 2025-08-05 | 5.850 | 6.150 | 5.830 | 6.140 | 6.140 | 62,492,149 |
| 2025-08-04 | 5.800 | 5.940 | 5.760 | 5.850 | 5.850 | 45,640,699 |
| 2025-08-01 | 5.810 | 6.080 | 5.750 | 5.940 | 5.940 | 62,405,334 |
| 2025-07-31 | 5.810 | 5.900 | 5.620 | 5.850 | 5.850 | 60,493,327 |
| 2025-07-30 | 5.930 | 6.030 | 5.840 | 5.870 | 5.870 | 48,847,967 |
| 2025-07-29 | 5.670 | 5.990 | 5.670 | 5.930 | 5.930 | 72,923,404 |
| 2025-07-28 | 5.720 | 5.760 | 5.590 | 5.710 | 5.710 | 47,947,343 |
| 2025-07-25 | 5.950 | 5.960 | 5.750 | 5.830 | 5.830 | 63,519,339 |
| 2025-07-24 | 5.920 | 6.130 | 5.700 | 5.950 | 5.950 | 97,800,429 |
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.