Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.330	13.540	12.900	13.180	13.180	4,828,500
2024-01-22	14.640	14.650	13.200	13.340	13.340	4,439,860
2024-01-19	14.830	14.990	14.600	14.620	14.620	2,678,802
2024-01-18	15.160	15.330	14.510	14.950	14.950	3,169,640
2024-01-17	15.690	15.700	15.300	15.300	15.300	2,240,300
2024-01-16	15.790	15.880	15.400	15.720	15.720	2,546,411
2024-01-15	15.770	15.900	15.630	15.760	15.760	2,165,000
2024-01-12	15.710	16.020	15.710	15.790	15.790	2,685,600
2024-01-11	15.680	15.830	15.570	15.790	15.790	2,103,220
2024-01-10	15.780	15.980	15.460	15.700	15.700	2,867,766
2024-01-09	15.640	15.920	15.500	15.780	15.780	3,210,000
2024-01-08	15.910	16.060	15.590	15.640	15.640	4,935,100
2024-01-05	16.250	16.870	15.800	15.860	15.860	6,322,238
2024-01-04	15.940	16.130	15.830	16.080	16.080	3,665,053
2024-01-03	15.880	16.090	15.800	15.940	15.940	3,675,478
2024-01-02	15.800	16.020	15.710	15.940	15.940	4,250,848
2023-12-29	15.610	15.830	15.580	15.790	15.790	2,855,600
2023-12-28	15.390	15.680	15.150	15.620	15.620	4,423,160
2023-12-27	14.890	15.280	14.840	15.230	15.230	2,544,440
2023-12-26	15.090	15.150	14.810	14.920	14.920	1,824,220
2023-12-25	15.150	15.150	14.900	15.090	15.090	2,232,335
2023-12-22	15.470	15.530	15.030	15.160	15.160	2,464,700
2023-12-21	15.210	15.500	14.980	15.500	15.500	2,449,500
2023-12-20	15.200	15.530	15.200	15.210	15.210	2,359,820
2023-12-19	15.150	15.280	14.980	15.240	15.240	1,720,520
2023-12-18	15.380	15.500	15.070	15.110	15.110	3,268,500
2023-12-15	15.350	15.490	15.280	15.370	15.370	1,801,500
2023-12-14	15.300	15.550	15.300	15.360	15.360	2,173,200
2023-12-13	15.210	15.550	15.120	15.310	15.310	2,813,888
2023-12-12	15.440	15.440	14.970	15.200	15.200	2,882,460
2023-12-11	15.050	15.380	14.940	15.310	15.310	4,173,800
2023-12-08	15.580	15.840	15.080	15.160	15.160	3,784,200
2023-12-07	16.000	16.060	15.500	15.570	15.570	3,943,928
2023-12-06	15.480	16.260	15.480	15.900	15.900	4,687,000
2023-12-05	15.700	15.800	15.500	15.510	15.510	3,374,954
2023-12-04	15.480	15.880	15.480	15.690	15.690	6,698,846
2023-12-01	15.120	15.570	15.070	15.430	15.430	9,615,425
2023-11-30	16.140	16.150	15.830	15.940	15.940	2,411,971
2023-11-29	16.170	16.350	16.100	16.140	16.140	2,094,900
2023-11-28	15.970	16.250	15.880	16.210	16.210	2,174,960
2023-11-27	15.940	16.180	15.940	16.030	16.030	2,202,600
2023-11-24	16.150	16.180	15.900	15.960	15.960	2,257,160
2023-11-23	15.960	16.160	15.930	16.120	16.120	2,226,600
2023-11-22	16.070	16.240	15.990	16.040	16.040	2,278,120
2023-11-21	16.220	16.330	16.120	16.180	16.180	2,628,500
2023-11-20	16.240	16.270	16.140	16.260	16.260	2,201,640
2023-11-17	15.880	16.190	15.880	16.190	16.190	2,248,936
2023-11-16	16.040	16.200	15.960	16.000	16.000	2,529,216
2023-11-15	16.020	16.130	15.970	16.090	16.090	2,077,300
2023-11-14	16.090	16.090	15.900	16.000	16.000	2,194,200
2023-11-13	15.950	16.130	15.880	16.060	16.060	4,278,700
2023-11-10	15.840	15.950	15.680	15.880	15.880	2,365,101
2023-11-09	15.740	15.960	15.720	15.770	15.770	2,951,209
2023-11-08	15.830	15.930	15.690	15.780	15.780	2,292,891
2023-11-07	15.900	15.950	15.630	15.910	15.910	2,254,200
2023-11-06	15.630	15.970	15.600	15.900	15.900	2,744,300
2023-11-03	15.480	15.780	15.420	15.630	15.630	2,246,500
2023-11-02	15.670	15.770	15.400	15.500	15.500	2,386,200
2023-11-01	15.300	15.810	15.260	15.690	15.690	4,293,100
2023-10-31	15.520	15.650	15.230	15.360	15.360	2,450,021

← NewerPage 12 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.