Fangda Special Steel Technology Co Ltd historical data

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

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
2026-09-18	4.090	4.120	4.080	4.100	4.100	15,312,875
2026-09-17	4.110	4.180	4.060	4.080	4.080	22,608,803
2026-09-16	4.150	4.170	4.090	4.140	4.140	18,112,700
2026-09-15	4.180	4.200	4.140	4.150	4.150	10,469,758
2026-09-14	4.140	4.190	4.120	4.180	4.180	12,684,849
2026-09-11	4.250	4.250	4.130	4.150	4.150	26,744,585
2026-09-10	4.270	4.290	4.230	4.270	4.270	17,306,400
2026-09-09	4.280	4.320	4.250	4.290	4.290	13,790,978
2026-09-08	4.210	4.310	4.210	4.290	4.290	22,753,985
2026-09-07	4.270	4.270	4.200	4.210	4.210	19,493,353
2026-09-04	4.250	4.320	4.240	4.260	4.260	19,667,746
2026-09-03	4.260	4.300	4.240	4.240	4.240	16,810,691
2026-09-02	4.290	4.310	4.190	4.260	4.260	27,628,079
2026-09-01	4.260	4.360	4.230	4.310	4.310	27,522,268
2026-08-31	4.270	4.310	4.230	4.250	4.250	23,103,871
2026-08-28	4.260	4.330	4.210	4.290	4.290	28,533,891
2026-08-27	4.380	4.390	4.200	4.270	4.270	41,269,008
2026-08-26	4.320	4.440	4.310	4.410	4.410	35,900,876
2026-08-25	4.200	4.370	4.180	4.330	4.330	45,051,388
2026-08-24	4.170	4.220	4.160	4.200	4.200	15,428,043
2026-08-21	4.220	4.220	4.160	4.170	4.170	11,730,014
2026-08-20	4.200	4.270	4.180	4.200	4.200	17,154,800
2026-08-19	4.190	4.230	4.130	4.220	4.220	25,116,338
2026-08-18	4.170	4.220	4.120	4.210	4.210	25,831,166
2026-08-17	4.220	4.220	4.150	4.170	4.170	19,491,643
2026-08-14	4.220	4.240	4.170	4.190	4.190	13,898,447
2026-08-13	4.280	4.290	4.210	4.230	4.230	20,771,800
2026-08-12	4.250	4.310	4.240	4.270	4.270	20,779,194
2026-08-11	4.350	4.350	4.240	4.250	4.250	30,454,494
2026-08-10	4.380	4.400	4.330	4.340	4.340	26,741,030
2026-08-07	4.330	4.400	4.290	4.370	4.370	23,114,947
2026-08-06	4.370	4.420	4.290	4.340	4.340	28,022,717
2026-08-05	4.460	4.470	4.370	4.390	4.390	26,719,847
2026-08-04	4.590	4.590	4.440	4.460	4.460	34,026,228
2026-08-03	4.540	4.590	4.490	4.590	4.590	21,980,306
2026-07-31	4.490	4.570	4.440	4.540	4.540	37,606,813
2026-07-30	4.540	4.650	4.470	4.540	4.540	37,717,380
2026-07-29	4.270	4.650	4.250	4.560	4.560	74,563,729
2026-07-28	4.250	4.330	4.200	4.270	4.270	23,619,175
2026-07-27	4.290	4.300	4.240	4.270	4.270	25,382,293
2026-07-24	4.370	4.440	4.260	4.260	4.260	34,913,981
2026-07-23	4.150	4.430	4.130	4.380	4.380	55,822,107
2026-07-22	4.450	4.560	4.160	4.230	4.230	70,400,991

Page 1 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.