Fangda Special Steel Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.440	4.550	4.400	4.540	4.540	69,776,389
2025-04-24	4.300	4.480	4.290	4.450	4.450	96,013,622
2025-04-23	4.110	4.140	4.090	4.130	4.130	9,899,585
2025-04-22	4.090	4.120	4.070	4.100	4.100	9,278,250
2025-04-21	4.060	4.100	4.040	4.090	4.090	8,303,760
2025-04-18	4.050	4.080	4.030	4.060	4.060	10,288,258
2025-04-17	4.040	4.070	4.020	4.050	4.050	7,534,022
2025-04-16	4.030	4.060	4.010	4.040	4.040	8,167,708
2025-04-15	4.070	4.070	4.030	4.050	4.050	8,519,498
2025-04-14	4.080	4.090	4.030	4.050	4.050	15,145,823
2025-04-11	4.070	4.080	4.040	4.050	4.050	10,246,723
2025-04-10	4.080	4.110	4.050	4.070	4.070	18,047,086
2025-04-09	4.050	4.080	3.940	4.050	4.050	29,418,788
2025-04-08	3.930	4.160	3.930	4.080	4.080	39,308,935
2025-04-07	4.200	4.220	3.880	3.900	3.900	48,166,349
2025-04-03	4.240	4.320	4.230	4.310	4.310	14,113,945
2025-04-02	4.240	4.280	4.200	4.270	4.270	17,117,509
2025-04-01	4.170	4.260	4.170	4.230	4.230	14,224,007
2025-03-31	4.230	4.250	4.170	4.170	4.170	15,511,429
2025-03-28	4.280	4.300	4.220	4.230	4.230	13,465,058
2025-03-27	4.300	4.320	4.250	4.280	4.280	10,907,374
2025-03-26	4.350	4.380	4.290	4.300	4.300	19,399,429
2025-03-25	4.310	4.380	4.290	4.370	4.370	21,518,478
2025-03-24	4.310	4.360	4.260	4.300	4.300	16,858,703
2025-03-21	4.300	4.420	4.270	4.330	4.330	26,509,433
2025-03-20	4.220	4.340	4.220	4.320	4.320	32,148,565
2025-03-19	4.250	4.250	4.210	4.230	4.230	14,034,490
2025-03-18	4.300	4.310	4.240	4.260	4.260	19,606,465
2025-03-17	4.320	4.340	4.270	4.300	4.300	26,228,678
2025-03-14	4.380	4.400	4.330	4.350	4.350	21,008,162
2025-03-13	4.360	4.390	4.310	4.380	4.380	16,648,076
2025-03-12	4.410	4.440	4.350	4.360	4.360	16,656,621
2025-03-11	4.410	4.420	4.350	4.410	4.410	17,054,479
2025-03-10	4.430	4.460	4.370	4.410	4.410	17,805,197
2025-03-07	4.360	4.520	4.350	4.450	4.450	34,038,369
2025-03-06	4.400	4.420	4.330	4.370	4.370	24,389,102
2025-03-05	4.340	4.410	4.270	4.410	4.410	29,100,903
2025-03-04	4.290	4.390	4.280	4.320	4.320	23,460,181
2025-03-03	4.340	4.420	4.290	4.300	4.300	28,162,406
2025-02-28	4.280	4.370	4.270	4.340	4.340	39,550,038
2025-02-27	4.280	4.320	4.230	4.290	4.290	31,698,673
2025-02-26	4.140	4.340	4.140	4.300	4.300	66,027,495
2025-02-25	4.140	4.150	4.100	4.110	4.110	18,037,932
2025-02-24	4.190	4.210	4.150	4.160	4.160	17,039,122
2025-02-21	4.260	4.280	4.170	4.180	4.180	26,531,998
2025-02-20	4.120	4.280	4.110	4.240	4.240	41,078,787
2025-02-19	4.130	4.140	4.110	4.140	4.140	11,644,171
2025-02-18	4.150	4.170	4.120	4.130	4.130	16,752,375
2025-02-17	4.160	4.180	4.110	4.150	4.150	19,326,258
2025-02-14	4.190	4.200	4.130	4.150	4.150	16,716,898
2025-02-13	4.150	4.240	4.150	4.190	4.190	27,878,260
2025-02-12	4.170	4.200	4.130	4.160	4.160	15,816,581
2025-02-11	4.200	4.220	4.100	4.180	4.180	30,162,675
2025-02-10	4.140	4.330	4.130	4.270	4.270	41,054,698
2025-02-07	4.070	4.160	4.070	4.160	4.160	29,314,264
2025-02-06	4.080	4.100	4.050	4.090	4.090	17,429,470
2025-02-05	4.120	4.140	4.060	4.080	4.080	20,852,738
2025-01-27	4.120	4.180	4.110	4.140	4.140	17,662,843
2025-01-24	4.070	4.150	4.050	4.120	4.120	18,780,647
2025-01-23	4.090	4.130	4.060	4.060	4.060	18,086,404

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.