Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.700	40.350	38.600	39.880	39.880	2,781,443
2026-10-19	39.460	39.500	38.000	39.080	39.080	3,429,681
2026-10-16	40.280	40.500	39.120	39.460	39.460	3,516,334
2026-10-15	40.000	40.580	39.290	39.500	39.500	4,174,469
2026-10-14	42.500	43.180	41.410	41.510	41.510	3,160,999
2026-10-13	41.000	43.080	40.100	42.800	42.800	4,534,429
2026-10-12	44.240	44.370	42.400	42.410	42.410	3,480,601
2026-10-09	45.200	45.200	42.440	44.470	44.470	4,763,998
2026-10-08	46.800	46.800	44.660	45.030	45.030	3,851,000
2026-09-30	47.600	47.670	45.950	46.030	46.030	3,475,100
2026-09-29	45.540	47.800	45.180	47.160	47.160	5,208,904
2026-09-28	48.540	48.550	45.030	45.650	45.650	5,621,128
2026-09-24	49.490	49.950	48.480	48.570	48.570	3,730,777
2026-09-23	50.380	50.850	49.590	49.670	49.670	4,278,370
2026-09-22	51.980	52.360	50.080	50.330	50.330	6,443,339
2026-09-21	52.070	52.850	50.630	51.380	51.380	9,692,665
2026-09-18	51.820	54.120	51.450	52.070	52.070	10,260,196
2026-09-17	50.000	52.330	49.820	50.610	50.610	9,037,798
2026-09-16	48.560	50.190	48.190	49.820	49.820	5,960,469
2026-09-15	48.710	49.460	48.500	48.560	48.560	3,523,103
2026-09-14	48.880	49.550	47.940	48.880	48.880	3,265,183
2026-09-11	49.350	49.990	47.750	49.100	49.100	5,857,141
2026-09-10	49.390	50.800	49.300	50.040	50.040	4,643,420
2026-09-09	49.720	51.920	49.310	50.080	50.080	7,251,240
2026-09-08	50.990	51.370	49.070	49.530	49.530	6,594,656
2026-09-07	49.000	50.880	48.800	50.320	50.320	8,491,486
2026-09-04	55.330	55.550	49.460	49.980	49.980	16,084,777
2026-09-03	54.300	55.040	53.530	54.950	54.950	10,395,805
2026-09-02	55.180	55.300	53.010	53.580	53.580	9,821,706
2026-09-01	58.820	59.360	56.250	56.350	56.350	10,892,861
2026-08-31	60.000	61.410	57.380	58.820	58.820	17,752,368
2026-08-28	56.530	62.180	56.510	62.180	62.180	6,203,632
2026-08-27	53.500	56.930	53.210	56.530	56.530	10,212,485
2026-08-26	54.820	55.460	53.200	54.040	54.040	7,262,858
2026-08-25	55.580	56.050	53.190	54.520	54.520	10,685,189
2026-08-24	58.500	59.450	55.750	56.330	56.330	16,783,480
2026-08-21	51.910	57.240	51.360	57.240	57.240	8,543,613
2026-08-20	53.600	53.630	51.360	52.040	52.040	5,866,528
2026-08-19	55.980	56.830	51.990	52.300	52.300	9,147,102
2026-08-18	56.900	58.650	56.100	57.600	57.600	8,537,005
2026-08-17	54.240	56.920	54.100	56.920	56.920	8,158,131
2026-08-14	53.880	54.420	52.100	53.590	53.590	7,155,185
2026-08-13	55.050	57.260	53.850	53.990	53.990	6,404,943
2026-08-12	54.440	55.530	53.970	55.110	55.110	5,167,974
2026-08-11	54.500	56.300	54.360	54.590	54.590	6,189,300
2026-08-10	56.500	57.000	53.700	55.190	55.190	7,694,117
2026-08-07	54.270	56.550	53.400	56.310	56.310	10,446,779
2026-08-06	54.260	55.330	53.050	54.200	54.200	12,010,566
2026-08-05	48.710	53.560	48.310	53.560	53.560	6,422,116
2026-08-04	47.290	48.930	46.520	48.690	48.690	5,128,320
2026-08-03	46.830	47.660	45.430	46.520	46.520	7,026,077
2026-07-31	48.000	50.130	46.800	46.830	46.830	8,473,909
2026-07-30	48.630	49.580	44.770	45.570	45.570	6,660,418
2026-07-29	49.450	49.790	46.310	48.610	48.610	7,353,629
2026-07-28	51.060	53.200	48.360	48.790	48.790	6,815,673
2026-07-27	50.890	52.520	50.110	52.400	52.400	7,408,703
2026-07-24	52.500	53.350	50.490	51.050	51.050	6,018,804
2026-07-23	52.270	53.560	51.200	53.200	53.200	7,277,922
2026-07-22	52.000	54.830	51.130	51.920	51.920	8,584,031
2026-07-21	50.000	53.990	45.570	53.980	53.980	13,770,247

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0440 CNY
2021-07-15	0.0800 CNY
2020-07-20	0.1500 CNY
2019-06-05	0.1680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.