Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.300	24.870	23.640	23.840	23.840	7,107,760
2026-01-15	24.310	24.460	23.650	24.320	24.320	5,682,497
2026-01-14	23.690	24.700	23.530	24.110	24.110	7,890,696
2026-01-13	23.040	24.870	23.010	23.710	23.710	11,436,950
2026-01-12	22.530	23.160	22.040	23.070	23.070	9,313,325
2026-01-09	20.780	22.640	20.780	22.500	22.500	10,325,380
2026-01-08	19.980	21.380	19.850	20.780	20.780	6,081,970
2026-01-07	19.980	20.250	19.920	20.040	20.040	2,360,000
2026-01-06	20.060	20.150	19.810	19.890	19.890	2,200,620
2026-01-05	19.860	20.410	19.780	20.050	20.050	3,006,244
2025-12-31	19.520	19.760	19.280	19.650	19.650	1,699,440
2025-12-30	19.130	19.770	19.130	19.460	19.460	2,008,830
2025-12-29	19.840	19.910	19.560	19.900	19.900	1,954,875
2025-12-26	19.910	20.060	19.720	19.810	19.810	2,301,320
2025-12-25	19.540	19.950	19.530	19.840	19.840	2,107,435
2025-12-24	19.280	19.650	19.150	19.540	19.540	1,930,319
2025-12-23	19.470	19.500	19.070	19.370	19.370	2,107,340
2025-12-22	19.500	19.850	19.230	19.300	19.300	2,878,700
2025-12-19	18.890	19.190	18.840	19.140	19.140	2,214,540
2025-12-18	18.860	19.270	18.680	18.930	18.930	2,753,200
2025-12-17	18.500	19.000	18.310	18.800	18.800	2,802,200
2025-12-16	19.030	19.250	18.480	18.520	18.520	3,036,440
2025-12-15	19.210	19.530	18.930	19.410	19.410	1,794,400
2025-12-12	19.330	20.090	19.200	19.390	19.390	2,665,500
2025-12-11	19.540	19.860	19.280	19.310	19.310	2,210,000
2025-12-10	19.980	20.040	19.460	19.510	19.510	2,250,100
2025-12-09	20.150	20.260	19.910	19.970	19.970	1,752,380
2025-12-08	20.200	20.350	20.010	20.150	20.150	2,821,900
2025-12-05	19.630	20.160	19.470	20.100	20.100	2,108,680
2025-12-04	19.930	20.290	19.460	19.550	19.550	1,884,660
2025-12-03	20.010	20.400	19.790	20.030	20.030	2,254,340
2025-12-02	20.420	20.420	19.800	19.880	19.880	2,428,300
2025-12-01	20.740	20.960	20.320	20.470	20.470	3,107,340
2025-11-28	20.030	20.510	19.950	20.410	20.410	2,681,737
2025-11-27	19.970	20.250	19.900	20.080	20.080	1,572,120
2025-11-26	20.180	20.440	19.770	19.920	19.920	1,786,140
2025-11-25	19.900	20.500	19.810	20.190	20.190	2,217,400
2025-11-24	19.510	19.800	19.220	19.660	19.660	2,508,100
2025-11-21	20.310	20.680	19.310	19.390	19.390	4,038,580
2025-11-20	20.820	20.930	20.430	20.680	20.680	2,576,100
2025-11-19	21.370	21.370	20.360	20.730	20.730	2,601,640
2025-11-18	21.430	21.490	21.010	21.090	21.090	2,863,600
2025-11-17	21.580	21.600	21.100	21.300	21.300	2,693,700
2025-11-14	21.460	21.860	21.380	21.660	21.660	2,581,080
2025-11-13	21.240	21.830	20.870	21.590	21.590	3,272,875
2025-11-12	21.280	21.660	20.990	21.140	21.140	3,406,417
2025-11-11	21.980	22.570	21.000	21.170	21.170	4,683,620
2025-11-10	22.000	22.350	21.680	21.960	21.960	5,453,600
2025-11-07	21.790	22.360	21.510	21.690	21.690	4,545,675
2025-11-06	22.120	22.410	21.890	22.410	22.410	3,833,245
2025-11-05	21.800	22.060	21.510	21.910	21.910	3,110,445
2025-11-04	22.340	22.450	21.720	21.800	21.800	4,395,260
2025-11-03	22.370	22.800	21.950	22.530	22.530	5,917,720
2025-10-31	22.710	23.850	22.440	22.540	22.540	8,746,266
2025-10-30	22.000	22.870	21.880	22.770	22.770	12,633,295
2025-10-29	20.560	22.500	20.560	22.110	22.110	12,431,263
2025-10-28	20.720	20.920	20.420	20.660	20.660	3,008,099
2025-10-27	21.080	21.110	20.570	20.720	20.720	4,430,480
2025-10-24	20.110	20.650	19.900	20.560	20.560	4,265,253
2025-10-23	19.980	20.180	19.550	20.170	20.170	3,658,125

← NewerPage 4 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.