Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.800	9.190	8.800	9.110	9.110	2,876,725
2024-07-24	9.210	9.600	8.970	9.020	9.020	6,078,140
2024-07-23	9.320	9.430	9.200	9.250	9.250	2,198,167
2024-07-22	9.360	9.470	9.120	9.340	9.340	2,221,800
2024-07-19	9.080	9.260	8.990	9.210	9.210	1,793,880
2024-07-18	9.100	9.210	8.880	9.110	9.110	2,423,279
2024-07-17	9.350	9.460	9.180	9.220	9.220	2,050,600
2024-07-16	9.410	9.470	9.290	9.350	9.350	1,763,300
2024-07-15	9.650	9.660	9.330	9.410	9.410	2,381,100
2024-07-12	9.800	9.850	9.550	9.650	9.650	1,858,200
2024-07-11	9.380	9.680	9.340	9.650	9.650	3,072,932
2024-07-10	9.350	9.450	9.180	9.190	9.190	1,983,067
2024-07-09	9.220	9.420	8.960	9.370	9.370	2,552,100
2024-07-08	9.660	9.700	9.290	9.310	9.310	2,100,820
2024-07-05	9.570	9.570	9.570	9.570	9.570	0
2024-07-04	9.930	10.010	9.560	9.570	9.570	2,195,200
2024-07-03	10.000	10.100	9.870	9.930	9.930	1,890,800
2024-07-02	10.000	10.080	9.860	10.050	10.050	1,695,000
2024-07-01	9.930	10.090	9.860	10.010	10.010	2,285,900
2024-06-28	9.830	10.080	9.750	9.930	9.930	1,974,000
2024-06-27	10.000	10.080	9.810	9.830	9.830	2,340,240
2024-06-26	9.510	10.010	9.410	10.000	10.000	2,570,001
2024-06-25	9.360	9.700	9.350	9.560	9.560	2,318,601
2024-06-24	9.700	9.750	9.240	9.340	9.340	2,595,200
2024-06-21	9.850	9.920	9.710	9.800	9.800	1,761,800
2024-06-20	10.120	10.240	9.850	9.850	9.850	2,790,300
2024-06-19	10.170	10.220	10.050	10.170	10.170	2,400,040
2024-06-18	9.880	10.130	9.700	10.100	10.100	3,199,200
2024-06-17	10.000	10.040	9.730	9.780	9.780	3,068,400
2024-06-14	10.150	10.170	9.930	10.060	10.060	2,160,640
2024-06-13	10.230	10.230	9.960	10.090	10.090	2,398,300
2024-06-12	9.970	10.210	9.850	10.180	10.180	2,884,400
2024-06-11	9.980	10.010	9.730	9.900	9.900	3,113,400
2024-06-07	9.760	10.080	9.740	10.010	10.010	5,152,640
2024-06-06	9.990	10.130	9.330	9.410	9.410	6,493,060
2024-06-05	10.220	10.250	9.970	9.990	9.990	3,897,600
2024-06-04	10.600	10.600	10.160	10.350	10.350	4,656,332
2024-06-03	11.060	11.140	10.420	10.600	10.600	4,355,647
2024-05-31	10.940	11.140	10.920	11.060	11.060	2,673,500
2024-05-30	11.150	11.320	10.910	10.940	10.940	3,484,700
2024-05-29	11.090	11.450	10.950	11.240	11.240	4,231,100
2024-05-28	11.170	11.510	11.070	11.140	11.140	4,856,840
2024-05-27	11.190	11.280	10.830	11.170	11.170	4,082,060
2024-05-24	11.110	11.210	10.970	11.080	11.080	3,779,401
2024-05-23	11.400	11.500	11.020	11.120	11.120	6,394,881
2024-05-22	11.580	11.740	11.500	11.590	11.590	6,196,354
2024-05-21	12.020	12.340	11.550	11.650	11.650	12,123,474
2024-05-20	12.060	12.480	11.850	12.280	12.280	14,251,559
2024-05-17	11.510	11.670	11.390	11.650	11.650	3,978,167
2024-05-16	11.500	11.690	11.430	11.510	11.510	3,454,700
2024-05-15	11.420	11.560	11.280	11.360	11.360	2,531,100
2024-05-14	11.270	11.520	11.270	11.400	11.400	3,059,400
2024-05-13	11.600	11.650	11.280	11.320	11.320	4,052,960
2024-05-10	12.000	12.080	11.650	11.700	11.700	4,219,759
2024-05-09	11.730	12.150	11.630	11.930	11.930	6,555,500
2024-05-08	11.950	12.090	11.790	11.820	11.820	3,798,200
2024-05-07	11.880	11.990	11.780	11.990	11.990	4,444,540
2024-05-06	11.690	11.890	11.590	11.880	11.880	5,794,700
2024-04-30	11.810	12.200	11.420	11.540	11.540	8,302,465
2024-04-29	11.580	11.830	11.400	11.820	11.820	6,994,935

← NewerPage 10 of 21 · 1,217 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.