Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.870	18.080	17.580	17.760	17.760	8,662,576
2025-07-21	18.000	18.710	18.000	18.090	18.090	9,376,789
2025-07-18	18.350	18.480	17.900	18.000	18.000	9,204,319
2025-07-17	18.500	18.620	17.890	18.370	18.370	13,601,662
2025-07-16	19.900	20.800	18.880	18.930	18.930	25,219,978
2025-07-15	17.690	19.460	17.690	19.460	19.460	11,410,339
2025-07-14	19.100	19.270	17.610	17.690	17.690	16,643,009
2025-07-11	19.320	19.640	19.000	19.100	19.100	6,774,180
2025-07-10	19.170	19.400	18.550	19.280	19.280	8,147,480
2025-07-09	19.280	19.700	19.020	19.180	19.180	9,218,980
2025-07-08	18.780	19.680	18.510	19.520	19.520	12,394,060
2025-07-07	18.430	18.920	18.110	18.750	18.750	10,981,160
2025-07-04	18.530	18.990	17.890	18.550	18.550	17,621,589
2025-07-03	16.920	18.740	16.920	18.740	18.740	17,975,629
2025-07-02	16.880	17.360	16.630	17.040	17.040	6,397,840
2025-07-01	16.580	17.090	16.480	16.910	16.910	6,062,440
2025-06-30	16.410	16.600	16.270	16.600	16.600	4,226,140
2025-06-27	16.200	16.610	16.200	16.410	16.410	3,975,800
2025-06-26	16.210	16.370	16.060	16.120	16.120	3,213,900
2025-06-25	16.500	16.500	16.150	16.210	16.210	3,570,400
2025-06-24	15.830	16.400	15.830	16.310	16.310	5,126,500
2025-06-23	15.460	15.810	15.460	15.780	15.780	2,468,971
2025-06-20	15.650	16.080	15.560	15.620	15.620	3,416,960
2025-06-19	16.220	16.450	15.580	15.620	15.620	4,690,140
2025-06-18	16.400	16.570	16.190	16.220	16.220	3,877,700
2025-06-17	16.700	16.770	16.240	16.400	16.400	5,569,860
2025-06-16	16.490	16.870	16.490	16.700	16.700	5,446,814
2025-06-13	17.290	17.450	16.750	16.850	16.850	7,162,700
2025-06-12	17.380	17.700	17.230	17.290	17.290	7,603,274
2025-06-11	18.010	18.010	17.200	17.390	17.390	12,161,382
2025-06-10	17.700	18.380	17.490	18.250	18.250	17,661,791
2025-06-09	18.910	19.200	17.660	17.800	17.800	27,568,384
2025-06-06	16.850	18.540	16.810	18.540	18.540	11,694,980
2025-06-05	16.770	17.000	16.590	16.850	16.850	6,965,380
2025-06-04	16.110	16.970	16.110	16.780	16.780	9,118,800
2025-06-03	15.830	16.480	15.610	16.170	16.170	5,390,540
2025-05-30	16.160	16.160	15.580	15.600	15.600	4,069,700
2025-05-29	15.820	16.410	15.660	16.190	16.190	5,724,300
2025-05-28	15.860	16.030	15.640	15.710	15.710	3,757,400
2025-05-27	15.890	16.100	15.560	15.880	15.880	4,383,140
2025-05-26	15.860	16.050	15.680	15.810	15.810	4,802,000
2025-05-23	16.250	16.590	15.900	16.020	16.020	8,295,200
2025-05-22	15.960	17.000	15.930	16.040	16.040	8,692,440
2025-05-21	16.100	16.280	15.650	16.010	16.010	9,388,724
2025-05-20	15.240	16.280	15.010	16.140	16.140	9,774,704
2025-05-19	15.350	15.550	14.990	15.160	15.160	4,054,500
2025-05-16	15.260	15.520	15.120	15.260	15.260	3,652,100
2025-05-15	15.320	15.400	15.100	15.260	15.260	3,129,800
2025-05-14	15.450	15.450	15.200	15.340	15.340	3,143,100
2025-05-13	15.720	15.850	15.410	15.460	15.460	3,991,334
2025-05-12	15.570	15.790	15.330	15.710	15.710	5,308,004
2025-05-09	15.390	15.700	15.280	15.420	15.420	6,217,747
2025-05-08	15.080	15.760	15.020	15.410	15.410	5,877,799
2025-05-07	15.250	15.250	14.930	15.080	15.080	5,851,080
2025-05-06	14.450	15.080	14.450	15.050	15.050	4,921,800
2025-04-30	14.430	14.630	14.290	14.380	14.380	3,868,865
2025-04-29	14.430	14.870	14.430	14.600	14.600	3,432,000
2025-04-28	15.000	15.000	14.500	14.590	14.590	3,913,400
2025-04-25	15.110	15.270	15.060	15.060	15.060	2,957,900
2025-04-24	15.510	15.510	14.890	15.060	15.060	5,214,400

← NewerPage 6 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.