Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.510	15.510	14.890	15.060	15.060	5,214,400
2025-04-23	15.420	15.650	15.360	15.510	15.510	6,364,400
2025-04-22	15.400	15.800	14.900	15.440	15.440	7,619,800
2025-04-21	14.760	15.150	14.520	15.100	15.100	5,823,117
2025-04-18	14.750	14.970	14.400	14.760	14.760	8,972,687
2025-04-17	14.150	15.470	14.110	14.790	14.790	13,598,387
2025-04-16	14.550	14.550	13.960	14.060	14.060	4,403,900
2025-04-15	14.400	14.500	14.140	14.490	14.490	3,667,700
2025-04-14	14.440	14.650	14.240	14.400	14.400	4,446,900
2025-04-11	13.770	14.430	13.700	14.150	14.150	5,494,020
2025-04-10	13.880	14.470	13.800	13.970	13.970	7,015,800
2025-04-09	13.260	13.910	12.380	13.530	13.530	9,357,134
2025-04-08	14.550	14.950	13.750	13.760	13.760	13,125,220
2025-04-07	15.840	16.080	15.280	15.280	15.280	3,267,700
2025-04-03	16.610	17.600	16.250	16.980	16.980	11,298,297
2025-04-02	16.310	17.170	16.120	17.010	17.010	13,054,978
2025-04-01	15.690	16.660	15.690	16.390	16.390	9,472,079
2025-03-31	16.190	16.480	15.440	15.800	15.800	8,264,720
2025-03-28	17.100	17.100	15.960	16.230	16.230	13,380,650
2025-03-27	19.760	19.760	17.030	17.140	17.140	23,142,548
2025-03-26	15.500	17.990	15.500	17.990	17.990	11,274,779
2025-03-25	17.680	18.800	16.310	16.350	16.350	21,815,222
2025-03-24	16.850	17.100	15.830	17.090	17.090	11,886,634
2025-03-21	16.740	17.000	16.470	16.850	16.850	12,445,080
2025-03-20	16.200	16.950	16.100	16.920	16.920	19,278,158
2025-03-19	15.850	17.450	15.620	16.450	16.450	22,345,799
2025-03-18	15.500	16.140	15.460	15.860	15.860	7,001,929
2025-03-17	15.520	15.600	15.370	15.530	15.530	4,552,385
2025-03-14	15.840	16.100	15.380	15.550	15.550	6,305,965
2025-03-13	15.670	16.350	15.460	15.690	15.690	11,660,909
2025-03-12	15.080	15.960	14.940	15.800	15.800	10,928,329
2025-03-11	14.810	15.120	14.500	15.030	15.030	3,438,389
2025-03-10	14.880	15.100	14.810	14.950	14.950	4,179,758
2025-03-07	14.800	15.480	14.800	14.970	14.970	7,290,978
2025-03-06	14.730	14.980	14.650	14.860	14.860	3,922,480
2025-03-05	14.790	14.810	14.460	14.730	14.730	3,440,768
2025-03-04	14.570	14.770	14.530	14.710	14.710	2,980,020
2025-03-03	14.270	14.740	14.270	14.710	14.710	4,652,200
2025-02-28	14.760	14.760	14.230	14.260	14.260	4,359,500
2025-02-27	14.870	15.150	14.350	14.760	14.760	6,477,820
2025-02-26	14.460	15.200	14.410	14.880	14.880	7,415,800
2025-02-25	14.580	14.670	14.360	14.410	14.410	4,074,200
2025-02-24	14.680	14.710	14.430	14.630	14.630	4,550,700
2025-02-21	14.900	15.060	14.630	14.700	14.700	6,033,800
2025-02-20	14.880	15.040	14.710	14.910	14.910	3,950,129
2025-02-19	14.360	14.930	14.360	14.900	14.900	5,102,728
2025-02-18	14.550	14.790	14.400	14.530	14.530	4,409,620
2025-02-17	14.350	14.680	14.350	14.680	14.680	4,243,300
2025-02-14	14.700	14.800	14.390	14.480	14.480	5,241,015
2025-02-13	15.400	15.500	14.620	14.650	14.650	9,380,910
2025-02-12	15.850	15.850	15.430	15.640	15.640	9,050,364
2025-02-11	15.290	15.990	15.220	15.930	15.930	11,245,054
2025-02-10	15.380	15.850	15.340	15.420	15.420	11,612,182
2025-02-07	15.280	15.440	15.060	15.340	15.340	9,717,442
2025-02-06	15.160	15.500	14.800	15.430	15.430	12,117,143
2025-02-05	15.320	15.600	15.060	15.240	15.240	8,959,505
2025-01-27	15.200	15.790	15.100	15.170	15.170	10,567,165
2025-01-24	15.320	15.610	14.950	15.330	15.330	14,508,082
2025-01-23	15.900	17.080	15.320	15.440	15.440	24,130,751
2025-01-22	13.800	15.620	13.800	15.620	15.620	8,991,440

← NewerPage 7 of 21 · 1,217 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.