Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	56.250	56.900	50.630	50.630	50.630	8,103,899
2026-07-17	62.730	63.500	56.250	56.250	56.250	7,351,943
2026-07-16	65.520	67.680	61.880	62.500	62.500	7,915,995
2026-07-15	67.680	71.980	64.590	67.800	67.800	10,206,670
2026-07-14	67.340	68.700	63.880	66.800	66.800	7,248,878
2026-07-13	69.110	71.580	66.000	67.400	67.400	6,938,561
2026-07-10	69.790	75.500	69.350	71.250	71.250	8,022,185
2026-07-09	68.950	70.810	67.000	69.820	69.820	7,443,906
2026-07-08	70.070	71.300	67.600	69.630	69.630	5,933,707
2026-07-07	70.070	72.000	68.070	70.600	70.600	7,316,720
2026-07-06	75.480	77.570	69.960	70.570	70.570	12,034,605
2026-07-03	70.420	77.740	68.110	75.900	75.900	16,267,277
2026-07-02	73.000	76.280	70.420	70.670	70.670	9,698,145
2026-07-01	71.400	74.910	70.880	73.500	73.500	11,858,042
2026-06-30	73.840	74.500	70.560	71.390	71.390	10,872,167
2026-06-29	80.020	80.990	72.420	73.760	73.760	14,490,509
2026-06-26	84.660	85.800	79.120	80.470	80.470	12,259,726
2026-06-25	95.010	95.050	85.040	85.950	85.950	19,943,223
2026-06-24	83.210	93.120	82.880	93.120	93.120	16,462,271
2026-06-23	82.500	89.000	78.200	84.650	84.650	15,368,977
2026-06-22	85.800	89.440	81.330	83.640	83.640	14,379,894
2026-06-18	84.490	88.100	83.200	86.000	86.000	12,632,596
2026-06-17	83.000	85.400	82.100	84.490	84.490	16,251,112
2026-06-16	84.000	88.170	81.200	88.170	88.170	16,742,008
2026-06-15	74.990	80.150	74.300	80.150	80.150	6,751,503
2026-06-12	77.300	79.910	72.000	72.860	72.860	14,882,324
2026-06-11	77.500	79.450	73.500	76.010	76.010	16,095,487
2026-06-10	85.300	89.000	80.280	80.280	80.132	14,637,224
2026-06-09	88.380	90.710	81.000	89.200	89.036	21,486,146
2026-06-08	78.860	91.260	78.860	90.000	89.834	21,196,261
2026-06-05	75.660	85.260	73.200	83.410	83.256	22,846,808
2026-06-04	73.830	78.180	72.560	77.510	77.367	18,052,070
2026-06-03	75.950	80.740	71.750	72.390	72.390	23,143,698
2026-06-02	68.420	75.260	68.000	75.260	75.260	15,605,163
2026-06-01	62.420	68.420	62.420	68.420	68.420	15,819,330
2026-05-29	68.000	68.600	61.890	62.200	62.200	21,438,519
2026-05-28	71.040	74.500	68.210	68.770	68.770	17,272,301
2026-05-27	66.860	72.300	66.230	72.300	72.300	18,003,952
2026-05-26	65.870	71.080	65.200	67.700	67.700	16,557,092
2026-05-25	65.810	67.400	62.200	67.140	67.140	11,090,453
2026-05-22	64.000	65.620	63.370	65.290	65.290	8,039,224
2026-05-21	66.860	67.850	62.690	63.830	63.830	10,775,415
2026-05-20	68.500	69.870	64.000	66.860	66.860	14,072,911
2026-05-19	69.520	72.650	68.340	70.040	70.040	12,119,717
2026-05-18	67.100	71.600	64.000	70.950	70.950	14,163,389
2026-05-15	69.000	72.650	67.790	69.930	69.930	16,175,680
2026-05-14	74.150	75.140	69.400	69.400	69.400	22,490,046
2026-05-13	72.170	78.450	72.170	77.110	77.110	26,410,898
2026-05-12	75.190	75.190	69.800	73.610	73.610	33,030,787
2026-05-11	68.350	68.350	68.350	68.350	68.350	543,900
2026-05-08	62.140	62.140	62.140	62.140	62.140	1,667,520
2026-05-07	56.490	56.490	56.490	56.490	56.490	1,576,260
2026-05-06	51.350	51.350	50.520	51.350	51.350	9,438,521
2026-04-30	46.680	46.680	46.680	46.680	46.680	2,430,700
2026-04-29	40.700	42.700	40.030	42.440	42.440	7,918,936
2026-04-28	40.000	40.720	39.110	40.090	40.090	7,156,706
2026-04-27	38.000	40.660	37.800	40.360	40.360	10,584,938
2026-04-24	36.500	38.500	35.980	37.800	37.800	9,552,798
2026-04-23	37.370	38.560	35.400	36.310	36.310	6,897,408
2026-04-22	37.060	37.510	36.510	37.350	37.350	4,621,960

← NewerPage 2 of 5 · 243 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.