Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.920 | 6.130 | 5.700 | 5.950 | 5.950 | 97,800,429 |
| 2025-07-23 | 6.300 | 6.610 | 5.930 | 5.950 | 5.950 | 172,995,713 |
| 2025-07-22 | 5.480 | 6.010 | 5.430 | 6.010 | 6.010 | 109,186,377 |
| 2025-07-21 | 5.360 | 5.510 | 5.310 | 5.460 | 5.460 | 64,534,537 |
| 2025-07-18 | 5.230 | 5.320 | 5.180 | 5.310 | 5.310 | 37,768,575 |
| 2025-07-17 | 5.060 | 5.280 | 5.020 | 5.240 | 5.240 | 53,325,325 |
| 2025-07-16 | 5.080 | 5.100 | 4.950 | 5.070 | 5.070 | 40,451,474 |
| 2025-07-15 | 5.010 | 5.150 | 4.970 | 5.100 | 5.100 | 87,570,053 |
| 2025-07-14 | 4.820 | 5.020 | 4.820 | 4.990 | 4.990 | 58,238,994 |
| 2025-07-11 | 4.920 | 4.940 | 4.830 | 4.850 | 4.850 | 35,960,958 |
| 2025-07-10 | 4.820 | 4.940 | 4.810 | 4.920 | 4.920 | 36,602,719 |
| 2025-07-09 | 4.840 | 4.930 | 4.810 | 4.830 | 4.830 | 29,752,304 |
| 2025-07-08 | 4.800 | 4.870 | 4.720 | 4.820 | 4.820 | 36,613,747 |
| 2025-07-07 | 4.800 | 4.910 | 4.760 | 4.840 | 4.840 | 40,706,941 |
| 2025-07-04 | 4.790 | 4.870 | 4.780 | 4.820 | 4.820 | 52,831,879 |
| 2025-07-03 | 4.770 | 4.860 | 4.720 | 4.790 | 4.790 | 71,685,888 |
| 2025-07-02 | 4.630 | 4.870 | 4.610 | 4.840 | 4.840 | 95,225,185 |
| 2025-07-01 | 4.340 | 4.620 | 4.330 | 4.610 | 4.610 | 67,796,707 |
| 2025-06-30 | 4.310 | 4.350 | 4.290 | 4.340 | 4.340 | 19,209,479 |
| 2025-06-27 | 4.280 | 4.330 | 4.280 | 4.310 | 4.310 | 13,779,130 |
| 2025-06-26 | 4.340 | 4.340 | 4.270 | 4.280 | 4.280 | 15,523,595 |
| 2025-06-25 | 4.280 | 4.350 | 4.270 | 4.340 | 4.340 | 18,264,341 |
| 2025-06-24 | 4.240 | 4.290 | 4.230 | 4.280 | 4.280 | 17,900,385 |
| 2025-06-23 | 4.250 | 4.260 | 4.220 | 4.240 | 4.240 | 14,147,737 |
| 2025-06-20 | 4.220 | 4.260 | 4.210 | 4.260 | 4.260 | 14,644,829 |
| 2025-06-19 | 4.270 | 4.270 | 4.190 | 4.220 | 4.220 | 14,942,047 |
| 2025-06-18 | 4.340 | 4.340 | 4.240 | 4.260 | 4.260 | 16,656,633 |
| 2025-06-17 | 4.320 | 4.350 | 4.310 | 4.340 | 4.340 | 14,292,220 |
| 2025-06-16 | 4.330 | 4.350 | 4.280 | 4.320 | 4.320 | 18,877,139 |
| 2025-06-13 | 4.360 | 4.370 | 4.280 | 4.330 | 4.330 | 17,702,755 |
| 2025-06-12 | 4.330 | 4.370 | 4.300 | 4.360 | 4.360 | 24,427,475 |
| 2025-06-11 | 4.220 | 4.360 | 4.210 | 4.330 | 4.330 | 29,538,608 |
| 2025-06-10 | 4.210 | 4.260 | 4.190 | 4.220 | 4.220 | 16,093,584 |
| 2025-06-09 | 4.180 | 4.220 | 4.160 | 4.210 | 4.210 | 12,900,046 |
| 2025-06-06 | 4.170 | 4.200 | 4.160 | 4.180 | 4.180 | 11,364,858 |
| 2025-06-05 | 4.200 | 4.220 | 4.170 | 4.180 | 4.180 | 13,465,745 |
| 2025-06-04 | 4.180 | 4.210 | 4.170 | 4.200 | 4.200 | 9,857,679 |
| 2025-06-03 | 4.240 | 4.240 | 4.170 | 4.170 | 4.170 | 20,903,475 |
| 2025-05-30 | 4.250 | 4.260 | 4.220 | 4.260 | 4.260 | 12,753,727 |
| 2025-05-29 | 4.250 | 4.270 | 4.230 | 4.250 | 4.250 | 14,326,534 |
| 2025-05-28 | 4.290 | 4.300 | 4.240 | 4.250 | 4.250 | 12,918,094 |
| 2025-05-27 | 4.310 | 4.330 | 4.260 | 4.300 | 4.300 | 13,233,545 |
| 2025-05-26 | 4.310 | 4.340 | 4.300 | 4.320 | 4.320 | 8,307,074 |
| 2025-05-23 | 4.370 | 4.370 | 4.310 | 4.310 | 4.310 | 12,852,717 |
| 2025-05-22 | 4.360 | 4.370 | 4.330 | 4.330 | 4.330 | 12,606,340 |
| 2025-05-21 | 4.380 | 4.390 | 4.350 | 4.360 | 4.360 | 10,228,391 |
| 2025-05-20 | 4.410 | 4.410 | 4.350 | 4.370 | 4.370 | 13,268,816 |
| 2025-05-19 | 4.330 | 4.410 | 4.330 | 4.400 | 4.400 | 19,609,707 |
| 2025-05-16 | 4.380 | 4.400 | 4.330 | 4.350 | 4.350 | 15,582,716 |
| 2025-05-15 | 4.370 | 4.420 | 4.350 | 4.370 | 4.370 | 20,820,623 |
| 2025-05-14 | 4.350 | 4.400 | 4.340 | 4.380 | 4.380 | 17,414,783 |
| 2025-05-13 | 4.400 | 4.410 | 4.340 | 4.350 | 4.350 | 20,006,365 |
| 2025-05-12 | 4.390 | 4.410 | 4.350 | 4.380 | 4.380 | 13,906,640 |
| 2025-05-09 | 4.400 | 4.420 | 4.350 | 4.360 | 4.360 | 13,879,855 |
| 2025-05-08 | 4.460 | 4.460 | 4.380 | 4.400 | 4.400 | 21,711,151 |
| 2025-05-07 | 4.480 | 4.540 | 4.440 | 4.460 | 4.460 | 24,140,273 |
| 2025-05-06 | 4.460 | 4.490 | 4.380 | 4.460 | 4.460 | 24,909,567 |
| 2025-04-30 | 4.550 | 4.570 | 4.410 | 4.450 | 4.450 | 30,525,525 |
| 2025-04-29 | 4.570 | 4.650 | 4.520 | 4.560 | 4.560 | 33,983,833 |
| 2025-04-28 | 4.520 | 4.710 | 4.510 | 4.570 | 4.570 | 64,018,816 |
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.