Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.900	14.110	13.600	14.110	14.110	18,146,218
2024-10-25	11.670	12.830	11.670	12.830	12.830	14,705,850
2024-10-24	11.540	11.700	11.500	11.660	11.660	2,828,160
2024-10-23	11.620	11.760	11.520	11.600	11.600	4,226,020
2024-10-22	11.580	11.700	11.500	11.590	11.590	3,737,480
2024-10-21	11.540	11.770	11.440	11.660	11.660	5,120,540
2024-10-18	11.120	11.600	11.120	11.480	11.480	4,344,700
2024-10-17	11.300	11.440	11.180	11.230	11.230	2,869,280
2024-10-16	11.150	11.390	11.100	11.200	11.200	3,195,420
2024-10-15	11.300	11.520	11.200	11.230	11.230	3,378,680
2024-10-14	11.290	11.530	11.180	11.430	11.430	4,723,180
2024-10-11	11.700	11.730	11.200	11.280	11.280	4,806,463
2024-10-10	11.450	11.930	11.300	11.660	11.660	6,470,404
2024-10-09	11.990	11.990	11.190	11.450	11.450	9,445,920
2024-10-08	12.860	12.890	11.710	12.200	12.200	14,928,379
2024-09-30	10.950	11.770	10.700	11.720	11.720	10,560,038
2024-09-27	10.400	10.730	10.280	10.700	10.700	4,006,100
2024-09-26	10.120	10.340	10.090	10.330	10.330	4,471,720
2024-09-25	9.920	10.300	9.880	10.230	10.230	5,985,560
2024-09-24	9.460	9.840	9.460	9.830	9.830	3,489,640
2024-09-23	9.470	9.550	9.330	9.440	9.440	1,594,540
2024-09-20	9.620	9.630	9.380	9.420	9.420	1,604,700
2024-09-19	9.270	9.600	9.180	9.530	9.530	2,907,500
2024-09-18	9.370	9.450	9.020	9.240	9.240	2,400,640
2024-09-13	9.630	9.650	9.370	9.400	9.400	1,912,140
2024-09-12	9.650	9.830	9.530	9.530	9.530	2,797,200
2024-09-11	9.600	9.750	9.550	9.650	9.650	1,792,740
2024-09-10	9.580	9.750	9.490	9.630	9.630	2,125,775
2024-09-09	9.500	9.650	9.380	9.560	9.560	2,466,775
2024-09-06	9.770	9.840	9.500	9.520	9.520	2,406,300
2024-09-05	9.660	9.840	9.660	9.770	9.770	2,084,900
2024-09-04	9.840	9.840	9.620	9.670	9.670	2,858,100
2024-09-03	9.760	9.950	9.710	9.840	9.840	2,766,700
2024-09-02	9.670	9.900	9.600	9.760	9.760	6,112,300
2024-08-30	9.520	9.880	9.500	9.680	9.680	5,707,940
2024-08-29	9.430	9.680	9.120	9.590	9.590	6,253,600
2024-08-28	9.280	9.690	9.260	9.260	9.260	10,342,676
2024-08-27	8.950	8.960	8.740	8.840	8.840	1,565,540
2024-08-26	8.620	8.990	8.500	8.880	8.880	2,047,800
2024-08-23	8.780	8.830	8.600	8.680	8.680	1,727,300
2024-08-22	9.010	9.050	8.820	8.850	8.850	1,699,100
2024-08-21	8.980	9.120	8.940	9.020	9.020	1,350,000
2024-08-20	9.230	9.270	8.960	9.000	9.000	2,214,448
2024-08-19	9.260	9.370	9.200	9.230	9.230	1,603,400
2024-08-16	9.450	9.490	9.260	9.290	9.290	1,723,040
2024-08-15	9.340	9.450	9.180	9.400	9.400	1,905,300
2024-08-14	9.470	9.500	9.320	9.350	9.350	1,305,400
2024-08-13	9.370	9.450	9.250	9.450	9.450	1,734,000
2024-08-12	9.380	9.570	9.290	9.370	9.370	1,899,000
2024-08-09	9.550	9.620	9.390	9.460	9.460	1,885,482
2024-08-08	9.510	9.530	9.320	9.490	9.490	1,411,480
2024-08-07	9.490	9.580	9.380	9.510	9.510	1,882,100
2024-08-06	9.280	9.430	9.230	9.430	9.430	1,691,100
2024-08-05	9.380	9.500	9.150	9.210	9.210	2,429,420
2024-08-02	9.580	9.650	9.370	9.470	9.470	2,444,100
2024-08-01	9.660	9.750	9.560	9.620	9.620	1,715,300
2024-07-31	9.380	9.650	9.360	9.640	9.640	3,009,120
2024-07-30	9.310	9.400	9.240	9.380	9.380	1,430,600
2024-07-29	9.380	9.390	9.150	9.310	9.310	1,583,535
2024-07-26	9.070	9.350	9.060	9.310	9.310	2,081,540

← NewerPage 9 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.