Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.460	15.570	15.320	15.480	15.480	3,164,423
2023-10-27	15.250	15.550	15.100	15.500	15.500	2,877,555
2023-10-26	15.200	15.330	14.970	15.320	15.320	2,456,600
2023-10-25	15.060	15.350	14.930	15.230	15.230	2,182,530
2023-10-24	14.600	15.050	14.460	14.930	14.930	3,350,600
2023-10-23	14.800	14.880	14.400	14.460	14.460	2,450,200
2023-10-20	14.940	15.150	14.690	14.840	14.840	2,217,100
2023-10-19	14.960	15.200	14.710	14.820	14.820	2,406,029
2023-10-18	15.090	15.110	14.780	14.800	14.800	1,919,808
2023-10-17	15.320	15.330	15.020	15.090	15.090	2,410,279
2023-10-16	15.360	15.480	15.160	15.310	15.310	2,907,520
2023-10-13	15.650	15.710	15.240	15.360	15.360	3,132,720
2023-10-12	15.500	15.810	15.380	15.800	15.800	2,738,700
2023-10-11	15.460	15.640	15.360	15.460	15.460	2,407,535
2023-10-10	15.600	15.790	15.400	15.500	15.500	3,055,300
2023-10-09	16.070	16.070	15.600	15.620	15.620	3,308,500
2023-09-28	15.680	16.000	15.680	15.900	15.900	2,118,440
2023-09-27	15.700	15.920	15.540	15.680	15.680	2,630,640
2023-09-26	15.760	15.880	15.600	15.690	15.690	1,965,800
2023-09-25	15.850	16.110	15.770	15.820	15.820	2,077,000
2023-09-22	15.820	15.940	15.510	15.920	15.920	3,012,780
2023-09-21	15.680	15.890	15.550	15.770	15.770	2,777,200
2023-09-20	15.750	15.770	15.620	15.620	15.620	1,660,300
2023-09-19	16.010	16.100	15.670	15.710	15.710	2,224,880
2023-09-18	15.850	16.110	15.640	16.030	16.030	3,250,816
2023-09-15	15.950	15.980	15.700	15.820	15.820	3,150,440
2023-09-14	16.000	16.160	15.710	15.900	15.900	4,788,400
2023-09-13	16.240	16.320	15.940	15.960	15.960	3,573,443
2023-09-12	16.350	16.520	16.230	16.240	16.240	4,700,701
2023-09-11	16.570	16.660	16.400	16.400	16.400	4,563,000
2023-09-08	16.520	16.660	16.350	16.570	16.570	4,095,280
2023-09-07	16.680	16.840	16.500	16.620	16.620	7,023,217
2023-09-06	16.700	16.880	16.530	16.750	16.750	8,896,515
2023-09-05	16.590	17.250	16.450	16.900	16.900	10,841,156
2023-09-04	16.310	16.720	16.230	16.630	16.630	5,164,110
2023-09-01	16.100	16.450	16.080	16.400	16.400	4,995,730
2023-08-31	16.180	16.340	16.070	16.180	16.180	3,075,500
2023-08-30	16.050	16.550	16.000	16.290	16.290	5,599,782
2023-08-29	15.400	16.060	15.370	16.030	16.030	5,088,176
2023-08-28	15.820	15.990	15.390	15.450	15.450	6,648,460
2023-08-25	15.600	15.660	15.180	15.190	15.190	2,996,960
2023-08-24	15.420	15.740	15.290	15.570	15.570	2,591,004
2023-08-23	15.710	15.850	15.470	15.560	15.560	2,796,302
2023-08-22	15.830	15.990	15.620	15.860	15.860	3,065,800
2023-08-21	15.830	16.130	15.660	15.810	15.810	3,848,300
2023-08-18	15.930	16.410	15.930	15.940	15.940	4,923,298
2023-08-17	15.680	16.000	15.550	15.970	15.970	3,372,199
2023-08-16	15.860	15.920	15.580	15.640	15.640	2,382,071
2023-08-15	15.970	15.970	15.670	15.800	15.800	2,545,400
2023-08-14	15.730	15.990	15.680	15.960	15.960	2,628,360
2023-08-11	16.100	16.290	15.850	15.880	15.880	4,142,600
2023-08-10	16.070	16.330	16.030	16.180	16.180	3,661,140
2023-08-09	16.190	16.290	16.020	16.050	16.050	3,462,429
2023-08-08	16.350	16.460	16.150	16.280	16.280	4,329,500
2023-08-07	16.340	16.530	16.100	16.350	16.350	5,113,499
2023-08-04	16.430	16.600	16.170	16.210	16.210	6,099,022
2023-08-03	16.660	16.660	16.320	16.360	16.360	6,106,110
2023-08-02	16.700	16.900	16.630	16.780	16.780	4,791,021
2023-08-01	16.750	16.790	16.500	16.670	16.670	7,089,400
2023-07-31	17.000	17.080	16.600	16.800	16.800	10,735,843

← NewerPage 13 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.