Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.010 | 4.090 | 4.010 | 4.050 | 4.050 | 18,532,668 |
| 2026-10-20 | 4.080 | 4.120 | 4.000 | 4.030 | 4.030 | 21,058,296 |
| 2026-10-19 | 4.080 | 4.140 | 4.070 | 4.110 | 4.110 | 26,490,828 |
| 2026-10-16 | 4.060 | 4.080 | 3.990 | 4.030 | 4.030 | 25,695,865 |
| 2026-10-15 | 4.090 | 4.090 | 4.000 | 4.040 | 4.040 | 24,194,867 |
| 2026-10-14 | 4.090 | 4.160 | 4.080 | 4.120 | 4.120 | 16,275,442 |
| 2026-10-13 | 4.120 | 4.130 | 4.080 | 4.100 | 4.100 | 16,485,656 |
| 2026-10-12 | 4.120 | 4.180 | 4.090 | 4.120 | 4.120 | 20,591,866 |
| 2026-10-09 | 4.130 | 4.180 | 4.090 | 4.100 | 4.100 | 24,629,401 |
| 2026-10-08 | 4.070 | 4.160 | 4.060 | 4.120 | 4.120 | 24,330,779 |
| 2026-09-30 | 3.990 | 4.110 | 3.960 | 4.080 | 4.080 | 19,149,309 |
| 2026-09-29 | 3.950 | 4.010 | 3.940 | 3.980 | 3.980 | 14,618,359 |
| 2026-09-28 | 4.030 | 4.040 | 3.930 | 3.960 | 3.960 | 24,714,273 |
| 2026-09-24 | 4.040 | 4.070 | 4.010 | 4.030 | 4.030 | 11,813,958 |
| 2026-09-23 | 4.070 | 4.120 | 4.040 | 4.040 | 4.040 | 15,875,141 |
| 2026-09-22 | 4.130 | 4.130 | 4.060 | 4.070 | 4.070 | 15,624,141 |
| 2026-09-21 | 4.100 | 4.140 | 4.090 | 4.110 | 4.110 | 10,807,425 |
Page 1 of 1 · 17 trading days
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.