Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.120	20.700	19.120	20.130	20.130	6,493,739
2025-10-21	19.330	19.480	19.140	19.460	19.460	2,480,000
2025-10-20	19.100	19.360	18.990	19.240	19.240	2,474,921
2025-10-17	19.780	19.860	18.900	18.960	18.960	4,490,250
2025-10-16	20.170	20.290	19.500	19.610	19.610	3,432,600
2025-10-15	19.660	20.360	19.410	20.190	20.190	5,069,340
2025-10-14	20.200	20.480	19.550	19.660	19.660	5,749,700
2025-10-13	19.440	20.030	19.130	19.890	19.890	5,352,923
2025-10-10	20.570	20.570	19.880	20.150	20.150	5,802,440
2025-10-09	20.460	20.990	20.250	20.360	20.360	7,537,508
2025-09-30	20.440	20.990	20.030	20.290	20.290	8,053,112
2025-09-29	22.000	22.000	20.130	20.380	20.380	14,406,899
2025-09-26	20.480	20.500	19.870	20.070	20.070	6,093,255
2025-09-25	20.950	21.160	20.180	20.530	20.530	11,763,570
2025-09-24	18.580	20.380	18.380	20.380	20.380	7,656,420
2025-09-23	18.900	18.990	17.900	18.530	18.530	3,639,200
2025-09-22	19.120	19.180	18.640	18.900	18.900	1,785,350
2025-09-19	19.100	19.330	18.780	19.020	19.020	1,995,620
2025-09-18	19.620	19.620	18.900	19.200	19.200	3,790,920
2025-09-17	19.700	19.780	19.360	19.550	19.550	2,503,080
2025-09-16	19.800	19.910	19.470	19.700	19.700	2,348,940
2025-09-15	20.350	20.350	19.540	19.610	19.610	3,096,480
2025-09-12	19.800	20.060	19.650	19.900	19.900	3,143,906
2025-09-11	19.500	19.890	19.220	19.790	19.790	2,518,466
2025-09-10	19.550	19.800	19.500	19.610	19.610	2,031,654
2025-09-09	19.800	20.060	19.410	19.620	19.620	3,090,900
2025-09-08	19.360	19.920	19.330	19.850	19.850	3,881,602
2025-09-05	18.960	19.400	18.800	19.360	19.360	3,448,300
2025-09-04	18.990	19.550	18.560	18.810	18.810	5,516,880
2025-09-03	19.880	20.100	18.780	18.870	18.870	5,484,525
2025-09-02	20.670	20.720	19.350	19.680	19.680	8,577,156
2025-09-01	20.750	20.940	20.070	20.610	20.610	8,604,380
2025-08-29	19.170	20.990	19.160	20.700	20.700	16,502,676
2025-08-28	19.400	19.720	18.310	19.160	19.160	7,817,670
2025-08-27	19.900	19.970	19.360	19.620	19.620	6,537,100
2025-08-26	19.360	20.120	19.290	19.790	19.790	8,244,842
2025-08-25	19.220	19.470	18.940	19.350	19.350	5,347,461
2025-08-22	19.300	19.660	18.960	19.220	19.220	5,113,319
2025-08-21	19.800	19.800	19.250	19.300	19.300	5,117,260
2025-08-20	19.080	20.080	18.940	19.730	19.730	8,717,676
2025-08-19	18.730	19.260	18.500	19.080	19.080	6,661,909
2025-08-18	18.950	19.130	18.590	18.620	18.620	5,852,014
2025-08-15	18.840	19.150	18.700	18.830	18.830	5,951,920
2025-08-14	18.500	19.870	18.500	18.850	18.850	9,457,440
2025-08-13	18.550	18.880	18.480	18.640	18.640	6,659,428
2025-08-12	18.390	18.500	18.180	18.450	18.450	3,946,156
2025-08-11	17.920	18.390	17.870	18.390	18.390	5,374,220
2025-08-08	17.750	17.890	17.560	17.850	17.850	2,992,060
2025-08-07	17.880	17.960	17.630	17.700	17.700	3,505,176
2025-08-06	17.850	17.900	17.760	17.880	17.880	2,571,140
2025-08-05	17.960	18.000	17.810	17.840	17.840	3,224,140
2025-08-04	17.480	17.840	17.400	17.840	17.840	2,878,600
2025-08-01	17.590	17.750	17.400	17.550	17.550	2,475,400
2025-07-31	17.730	17.830	17.300	17.400	17.400	4,022,812
2025-07-30	18.120	18.200	17.610	17.770	17.770	3,420,100
2025-07-29	18.000	18.120	17.710	18.080	18.080	4,200,580
2025-07-28	17.900	18.040	17.760	17.970	17.970	3,463,330
2025-07-25	18.120	18.160	17.700	17.900	17.900	5,180,020
2025-07-24	17.570	18.680	17.530	18.120	18.120	9,476,560
2025-07-23	17.760	17.800	17.500	17.500	17.500	4,315,816

← NewerPage 5 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.