Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	36.680	37.760	35.700	37.370	37.370	6,795,540
2026-04-20	36.380	37.770	36.200	36.550	36.550	7,735,635
2026-04-17	33.700	36.960	33.490	36.220	36.220	8,952,040
2026-04-16	33.240	34.100	32.680	33.720	33.720	4,966,880
2026-04-15	32.400	33.830	32.360	33.140	33.140	7,109,527
2026-04-14	32.910	33.440	31.810	32.390	32.390	7,968,221
2026-04-13	34.260	34.900	32.190	32.600	32.600	12,112,448
2026-04-10	31.950	34.800	31.870	34.230	34.230	9,193,468
2026-04-09	31.260	32.430	30.740	31.640	31.640	7,782,400
2026-04-08	29.100	31.350	28.910	31.350	31.350	4,760,440
2026-04-07	28.200	29.280	28.160	28.500	28.500	4,026,280
2026-04-03	28.620	28.880	28.010	28.180	28.180	3,564,473
2026-04-02	29.310	29.790	28.410	28.570	28.570	4,869,507
2026-04-01	28.690	29.650	28.280	29.530	29.530	5,969,700
2026-03-31	28.950	29.460	28.000	28.200	28.200	2,879,773
2026-03-30	28.900	29.400	28.530	29.010	29.010	2,667,800
2026-03-27	28.520	29.290	28.280	28.960	28.960	3,737,460
2026-03-26	29.420	29.730	28.550	28.670	28.670	3,166,900
2026-03-25	30.350	30.350	29.510	29.780	29.780	4,326,900
2026-03-24	29.230	29.780	28.240	29.780	29.780	4,038,500
2026-03-23	29.290	30.390	28.430	28.710	28.710	6,288,720
2026-03-20	31.210	31.570	29.900	29.950	29.950	4,318,280
2026-03-19	30.750	32.550	30.700	31.050	31.050	5,932,880
2026-03-18	30.480	32.090	30.250	31.690	31.690	4,797,510
2026-03-17	32.060	32.400	30.300	30.330	30.330	4,718,570
2026-03-16	31.280	32.330	30.330	31.900	31.900	8,054,199
2026-03-13	32.400	32.690	30.860	31.280	31.280	7,411,540
2026-03-12	33.500	34.320	32.600	32.700	32.700	8,068,353
2026-03-11	34.630	35.000	33.330	33.880	33.880	14,933,786
2026-03-10	33.170	36.670	33.170	34.980	34.980	19,851,721
2026-03-09	33.300	33.720	32.360	33.340	33.340	7,536,039
2026-03-06	33.590	34.290	32.100	33.840	33.840	8,294,183
2026-03-05	34.010	35.200	33.180	33.610	33.610	13,831,657
2026-03-04	28.830	32.410	28.780	32.410	32.410	9,874,075
2026-03-03	30.200	30.680	29.050	29.460	29.460	6,495,016
2026-03-02	31.510	31.730	30.250	30.420	30.420	7,072,672
2026-02-27	30.600	32.510	30.500	32.120	32.120	7,248,346
2026-02-26	29.630	31.580	29.330	31.230	31.230	7,628,295
2026-02-25	29.530	29.690	28.770	29.430	29.430	6,042,759
2026-02-24	30.400	30.410	29.250	29.700	29.700	7,371,280
2026-02-13	27.890	30.980	27.510	29.900	29.900	10,432,840
2026-02-12	27.890	28.880	27.600	28.430	28.430	4,303,900
2026-02-11	27.470	28.740	27.330	27.980	27.980	4,736,900
2026-02-10	27.800	28.180	27.340	27.500	27.500	4,012,888
2026-02-09	26.780	28.660	26.600	27.900	27.900	9,248,804
2026-02-06	25.990	27.450	25.980	26.590	26.590	6,545,360
2026-02-05	26.300	26.580	25.870	26.110	26.110	3,768,560
2026-02-04	26.410	26.480	25.780	26.420	26.420	3,612,440
2026-02-03	26.050	26.460	25.810	26.450	26.450	5,495,019
2026-02-02	26.520	26.930	25.550	25.650	25.650	9,595,120
2026-01-30	26.800	27.690	26.510	26.840	26.840	10,713,018
2026-01-29	28.890	28.900	26.740	26.800	26.800	12,697,397
2026-01-28	28.890	29.390	28.200	28.800	28.800	12,606,182
2026-01-27	28.950	29.380	27.090	29.020	29.020	20,370,091
2026-01-26	28.930	28.930	28.660	28.930	28.930	6,219,849
2026-01-23	25.060	26.500	25.060	26.300	26.300	8,591,328
2026-01-22	24.700	25.560	24.270	25.010	25.010	4,868,580
2026-01-21	24.030	24.980	23.930	24.730	24.730	5,701,200
2026-01-20	23.990	24.650	23.690	24.170	24.170	3,981,264
2026-01-19	23.730	24.270	23.270	24.000	24.000	4,881,340

← NewerPage 3 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.