Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.390	11.600	11.060	11.600	11.600	6,091,940
2024-04-25	11.050	11.320	10.940	11.280	11.280	4,152,500
2024-04-24	10.850	11.120	10.830	11.090	11.090	5,418,660
2024-04-23	11.010	11.100	10.680	10.860	10.860	6,806,000
2024-04-22	11.380	11.380	10.670	10.820	10.820	8,252,477
2024-04-19	11.330	11.990	11.150	11.370	11.370	9,371,205
2024-04-18	11.100	11.730	10.910	11.270	11.270	10,994,703
2024-04-17	10.300	11.320	10.300	11.100	11.100	16,939,707
2024-04-16	11.240	11.480	11.040	11.040	11.040	1,332,700
2024-04-15	12.920	12.980	12.270	12.270	12.270	5,087,239
2024-04-12	13.640	13.800	13.100	13.630	13.630	12,855,572
2024-04-11	13.020	14.080	12.940	13.310	13.310	13,515,956
2024-04-10	14.170	14.270	13.170	13.430	13.430	13,521,545
2024-04-09	13.470	13.840	12.960	13.810	13.810	15,264,235
2024-04-08	13.590	14.400	12.960	13.460	13.460	18,250,624
2024-04-03	12.910	13.550	12.750	13.550	13.550	9,903,133
2024-04-02	12.840	13.000	12.700	12.910	12.910	4,323,781
2024-04-01	12.490	12.790	12.390	12.720	12.720	4,590,179
2024-03-29	12.080	12.340	11.960	12.330	12.330	2,199,320
2024-03-28	11.680	12.150	11.620	12.020	12.020	3,116,460
2024-03-27	12.150	12.150	11.640	11.640	11.640	2,498,460
2024-03-26	11.900	12.130	11.700	12.030	12.030	4,175,900
2024-03-25	12.230	12.390	11.940	11.950	11.950	4,558,140
2024-03-22	12.560	12.620	12.180	12.190	12.190	6,456,747
2024-03-21	12.600	13.300	12.220	12.710	12.710	7,821,300
2024-03-20	12.200	12.470	12.160	12.470	12.470	4,031,678
2024-03-19	12.250	12.510	12.150	12.230	12.230	4,205,900
2024-03-18	11.960	12.250	11.870	12.250	12.250	6,043,040
2024-03-15	11.470	12.000	11.300	11.860	11.860	6,462,420
2024-03-14	11.550	11.750	11.330	11.510	11.510	5,736,840
2024-03-13	11.480	11.540	11.340	11.460	11.460	3,816,800
2024-03-12	11.430	11.550	11.160	11.470	11.470	4,548,200
2024-03-11	11.130	11.350	10.980	11.350	11.350	4,182,040
2024-03-08	10.910	11.310	10.900	11.010	11.010	4,211,260
2024-03-07	10.860	11.150	10.850	10.910	10.910	4,802,520
2024-03-06	10.510	11.010	10.500	10.850	10.850	3,560,640
2024-03-05	10.850	10.880	10.520	10.560	10.560	3,080,300
2024-03-04	11.050	11.200	10.590	10.850	10.850	4,301,680
2024-03-01	11.050	11.200	10.800	11.020	11.020	5,088,043
2024-02-29	10.320	10.980	10.210	10.970	10.970	8,669,088
2024-02-28	11.870	12.270	10.600	10.600	10.600	10,059,857
2024-02-27	11.340	11.790	11.210	11.780	11.780	5,460,436
2024-02-26	10.990	11.630	10.910	11.330	11.330	7,455,484
2024-02-23	10.530	11.000	10.470	10.970	10.970	6,123,199
2024-02-22	10.290	10.530	10.110	10.500	10.500	5,222,329
2024-02-21	9.980	10.620	9.760	10.220	10.220	11,596,527
2024-02-20	9.800	9.980	9.520	9.960	9.960	5,225,548
2024-02-19	9.280	9.850	9.180	9.790	9.790	9,833,260
2024-02-08	8.260	9.260	8.130	9.180	9.180	12,554,266
2024-02-07	8.990	9.090	8.170	8.430	8.430	15,219,011
2024-02-06	8.930	9.500	8.930	8.930	8.930	12,764,198
2024-02-05	10.870	10.870	9.920	9.920	9.920	4,548,800
2024-02-02	12.880	12.880	10.640	11.020	11.020	6,400,182
2024-02-01	12.080	12.080	11.320	11.820	11.820	4,659,446
2024-01-31	12.870	13.000	11.990	12.060	12.060	4,612,544
2024-01-30	13.250	13.400	12.930	12.970	12.970	2,953,700
2024-01-29	14.090	14.270	13.370	13.370	13.370	2,898,400
2024-01-26	13.740	14.240	13.720	14.000	14.000	3,490,700
2024-01-25	13.270	13.770	13.190	13.740	13.740	4,072,400
2024-01-24	13.210	13.450	12.740	13.280	13.280	4,890,540

← NewerPage 11 of 21 · 1,212 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.