Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.150	14.500	13.960	14.200	14.200	5,895,600
2025-01-20	14.090	14.410	13.980	14.080	14.080	7,500,184
2025-01-17	14.540	14.600	14.050	14.190	14.190	13,502,860
2025-01-16	14.220	16.120	14.210	14.770	14.770	22,722,123
2025-01-15	14.030	14.660	13.650	14.650	14.650	10,384,764
2025-01-14	13.550	14.260	13.460	14.210	14.210	13,926,645
2025-01-13	13.120	13.660	12.890	13.660	13.660	8,990,518
2025-01-10	13.530	13.870	13.350	13.400	13.400	11,781,545
2025-01-09	13.260	13.680	13.010	13.530	13.530	11,978,482
2025-01-08	13.190	13.580	12.990	13.130	13.130	14,300,178
2025-01-07	12.020	13.220	12.020	13.220	13.220	15,069,440
2025-01-06	12.000	12.320	11.400	12.020	12.020	4,032,360
2025-01-03	12.550	12.920	12.110	12.200	12.200	4,822,450
2025-01-02	12.750	12.890	12.350	12.580	12.580	4,512,000
2024-12-31	13.380	13.550	12.740	12.740	12.740	6,335,722
2024-12-30	13.050	13.600	12.680	12.880	12.880	8,177,793
2024-12-27	12.220	13.430	12.190	13.050	13.050	8,458,368
2024-12-26	11.920	12.440	11.840	12.240	12.240	3,077,900
2024-12-25	12.180	12.240	11.730	11.880	11.880	2,486,500
2024-12-24	12.180	12.340	12.050	12.270	12.270	2,710,120
2024-12-23	13.010	13.140	12.050	12.140	12.140	5,499,740
2024-12-20	12.860	13.150	12.740	12.960	12.960	2,706,756
2024-12-19	12.600	12.800	12.460	12.770	12.770	2,504,600
2024-12-18	12.830	13.010	12.460	12.750	12.750	3,635,920
2024-12-17	13.690	13.760	12.780	12.810	12.810	5,536,744
2024-12-16	13.600	13.920	13.490	13.610	13.610	3,625,900
2024-12-13	14.010	14.010	13.700	13.760	13.760	3,468,500
2024-12-12	13.980	14.020	13.810	14.020	14.020	4,057,300
2024-12-11	13.800	14.030	13.700	13.890	13.890	4,475,300
2024-12-10	14.050	14.200	13.750	13.810	13.810	6,764,607
2024-12-09	13.720	13.990	13.650	13.770	13.770	4,698,500
2024-12-06	13.630	13.830	13.350	13.710	13.710	7,351,300
2024-12-05	13.480	13.890	13.400	13.640	13.640	7,976,621
2024-12-04	14.600	14.600	13.510	13.640	13.640	13,337,771
2024-12-03	13.340	13.650	13.170	13.520	13.520	5,605,320
2024-12-02	13.290	13.390	13.220	13.310	13.310	4,255,200
2024-11-29	13.020	13.360	12.950	13.270	13.270	3,650,760
2024-11-28	12.990	13.310	12.990	13.120	13.120	3,650,100
2024-11-27	13.130	13.140	12.440	13.000	13.000	4,330,000
2024-11-26	13.310	13.610	13.050	13.170	13.170	4,957,860
2024-11-25	12.770	13.410	12.770	13.410	13.410	5,828,159
2024-11-22	13.100	13.290	12.860	12.870	12.870	5,289,900
2024-11-21	12.800	13.160	12.760	13.140	13.140	4,079,380
2024-11-20	12.580	12.890	12.550	12.820	12.820	3,234,280
2024-11-19	12.310	12.620	12.230	12.620	12.620	2,942,097
2024-11-18	12.650	12.750	12.120	12.220	12.220	4,278,400
2024-11-15	12.900	13.100	12.440	12.480	12.480	5,318,180
2024-11-14	13.660	13.660	13.020	13.030	13.030	5,129,800
2024-11-13	13.220	13.530	13.000	13.530	13.530	6,429,782
2024-11-12	13.250	13.380	13.050	13.240	13.240	7,179,558
2024-11-11	12.990	13.280	12.890	13.270	13.270	6,772,300
2024-11-08	13.400	13.400	12.860	13.130	13.130	11,835,178
2024-11-07	12.700	13.210	12.690	13.210	13.210	6,452,838
2024-11-06	12.860	13.020	12.720	12.930	12.930	8,214,420
2024-11-05	12.620	12.920	12.560	12.800	12.800	8,527,125
2024-11-04	12.550	12.620	12.130	12.620	12.620	8,442,504
2024-11-01	13.610	13.660	12.880	12.930	12.930	11,944,882
2024-10-31	13.770	13.930	13.260	13.680	13.680	15,438,485
2024-10-30	13.390	13.870	13.060	13.420	13.420	15,754,834
2024-10-29	14.110	15.030	13.500	13.510	13.510	28,272,607

← NewerPage 8 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.