Fuda Alloy Materials Co.,Ltd (603045.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.51 | 10.01 | 9.41 | 10.00 | 10.00 | 2,570,001 |
| 25 Jun 2024 | 9.36 | 9.70 | 9.35 | 9.56 | 9.56 | 2,318,601 |
| 24 Jun 2024 | 9.70 | 9.75 | 9.24 | 9.34 | 9.34 | 2,595,200 |
| 21 Jun 2024 | 9.85 | 9.92 | 9.71 | 9.80 | 9.80 | 1,761,800 |
| 20 Jun 2024 | 10.12 | 10.24 | 9.85 | 9.85 | 9.85 | 2,790,300 |
| 19 Jun 2024 | 10.17 | 10.22 | 10.05 | 10.17 | 10.17 | 2,400,040 |
| 18 Jun 2024 | 9.88 | 10.13 | 9.70 | 10.10 | 10.10 | 3,199,200 |
| 17 Jun 2024 | 10.00 | 10.04 | 9.73 | 9.78 | 9.78 | 3,068,400 |
| 17 Jun 2024 | 0.061 Dividend | |||||
| 14 Jun 2024 | 10.15 | 10.17 | 9.93 | 10.06 | 10.00 | 2,160,640 |
| 13 Jun 2024 | 10.23 | 10.23 | 9.96 | 10.09 | 10.03 | 2,398,300 |
| 12 Jun 2024 | 9.97 | 10.21 | 9.85 | 10.18 | 10.12 | 2,884,400 |
| 11 Jun 2024 | 9.98 | 10.01 | 9.73 | 9.90 | 9.84 | 3,113,400 |
| 07 Jun 2024 | 9.76 | 10.08 | 9.74 | 10.01 | 9.95 | 5,152,640 |
| 06 Jun 2024 | 9.99 | 10.13 | 9.33 | 9.41 | 9.35 | 6,493,060 |
| 05 Jun 2024 | 10.22 | 10.25 | 9.97 | 9.99 | 9.93 | 3,897,600 |
| 04 Jun 2024 | 10.60 | 10.60 | 10.16 | 10.35 | 10.29 | 4,656,332 |
| 03 Jun 2024 | 11.06 | 11.14 | 10.42 | 10.60 | 10.54 | 4,355,647 |
| 31 May 2024 | 10.94 | 11.14 | 10.92 | 11.06 | 10.99 | 2,673,500 |
| 30 May 2024 | 11.15 | 11.32 | 10.91 | 10.94 | 10.87 | 3,484,700 |
| 29 May 2024 | 11.09 | 11.45 | 10.95 | 11.24 | 11.17 | 4,231,100 |
| 28 May 2024 | 11.17 | 11.51 | 11.07 | 11.14 | 11.07 | 4,856,840 |
| 27 May 2024 | 11.19 | 11.28 | 10.83 | 11.17 | 11.10 | 4,082,060 |
| 24 May 2024 | 11.11 | 11.21 | 10.97 | 11.08 | 11.01 | 3,779,401 |
| 23 May 2024 | 11.40 | 11.50 | 11.02 | 11.12 | 11.05 | 6,394,881 |
| 22 May 2024 | 11.58 | 11.74 | 11.50 | 11.59 | 11.52 | 6,196,354 |
| 21 May 2024 | 12.02 | 12.34 | 11.55 | 11.65 | 11.58 | 12,123,474 |
| 20 May 2024 | 12.06 | 12.48 | 11.85 | 12.28 | 12.21 | 14,251,559 |
| 17 May 2024 | 11.51 | 11.67 | 11.39 | 11.65 | 11.58 | 3,978,167 |
| 16 May 2024 | 11.50 | 11.69 | 11.43 | 11.51 | 11.44 | 3,454,700 |
| 15 May 2024 | 11.42 | 11.56 | 11.28 | 11.36 | 11.29 | 2,531,100 |
| 14 May 2024 | 11.27 | 11.52 | 11.27 | 11.40 | 11.33 | 3,059,400 |
| 13 May 2024 | 11.60 | 11.65 | 11.28 | 11.32 | 11.25 | 4,052,960 |
| 10 May 2024 | 12.00 | 12.08 | 11.65 | 11.70 | 11.63 | 4,219,759 |
| 09 May 2024 | 11.73 | 12.15 | 11.63 | 11.93 | 11.86 | 6,555,500 |
| 08 May 2024 | 11.95 | 12.09 | 11.79 | 11.82 | 11.75 | 3,798,200 |
| 07 May 2024 | 11.88 | 11.99 | 11.78 | 11.99 | 11.92 | 4,444,540 |
| 06 May 2024 | 11.69 | 11.89 | 11.59 | 11.88 | 11.81 | 5,794,700 |
| 30 Apr 2024 | 11.81 | 12.20 | 11.42 | 11.54 | 11.47 | 8,302,465 |
| 29 Apr 2024 | 11.58 | 11.83 | 11.40 | 11.82 | 11.75 | 6,994,935 |
| 26 Apr 2024 | 11.39 | 11.60 | 11.06 | 11.60 | 11.53 | 6,091,940 |
| 25 Apr 2024 | 11.05 | 11.32 | 10.94 | 11.28 | 11.21 | 4,152,500 |
| 24 Apr 2024 | 10.85 | 11.12 | 10.83 | 11.09 | 11.02 | 5,418,660 |
| 23 Apr 2024 | 11.01 | 11.10 | 10.68 | 10.86 | 10.79 | 6,806,000 |
| 22 Apr 2024 | 11.38 | 11.38 | 10.67 | 10.82 | 10.75 | 8,252,477 |
| 19 Apr 2024 | 11.33 | 11.99 | 11.15 | 11.37 | 11.30 | 9,371,205 |
| 18 Apr 2024 | 11.10 | 11.73 | 10.91 | 11.27 | 11.20 | 10,994,703 |
| 17 Apr 2024 | 10.30 | 11.32 | 10.30 | 11.10 | 11.03 | 16,939,707 |
| 16 Apr 2024 | 11.24 | 11.48 | 11.04 | 11.04 | 10.97 | 1,332,700 |
| 15 Apr 2024 | 12.92 | 12.98 | 12.27 | 12.27 | 12.20 | 5,087,239 |
| 12 Apr 2024 | 13.64 | 13.80 | 13.10 | 13.63 | 13.55 | 12,855,572 |
| 11 Apr 2024 | 13.02 | 14.08 | 12.94 | 13.31 | 13.23 | 13,515,956 |
| 10 Apr 2024 | 14.17 | 14.27 | 13.17 | 13.43 | 13.35 | 13,521,545 |
| 09 Apr 2024 | 13.47 | 13.84 | 12.96 | 13.81 | 13.73 | 15,264,235 |
| 08 Apr 2024 | 13.59 | 14.40 | 12.96 | 13.46 | 13.38 | 18,250,624 |
| 03 Apr 2024 | 12.91 | 13.55 | 12.75 | 13.55 | 13.47 | 9,903,133 |
| 02 Apr 2024 | 12.84 | 13.00 | 12.70 | 12.91 | 12.83 | 4,323,781 |
| 01 Apr 2024 | 12.49 | 12.79 | 12.39 | 12.72 | 12.64 | 4,590,179 |
| 29 Mar 2024 | 12.08 | 12.34 | 11.96 | 12.33 | 12.26 | 2,199,320 |
| 28 Mar 2024 | 11.68 | 12.15 | 11.62 | 12.02 | 11.95 | 3,116,460 |
| 27 Mar 2024 | 12.15 | 12.15 | 11.64 | 11.64 | 11.57 | 2,498,460 |
| 26 Mar 2024 | 11.90 | 12.13 | 11.70 | 12.03 | 11.96 | 4,175,900 |
| 25 Mar 2024 | 12.23 | 12.39 | 11.94 | 11.95 | 11.88 | 4,558,140 |
| 22 Mar 2024 | 12.56 | 12.62 | 12.18 | 12.19 | 12.12 | 6,456,747 |
| 21 Mar 2024 | 12.60 | 13.30 | 12.22 | 12.71 | 12.63 | 7,821,300 |
| 20 Mar 2024 | 12.20 | 12.47 | 12.16 | 12.47 | 12.39 | 4,031,678 |
| 19 Mar 2024 | 12.25 | 12.51 | 12.15 | 12.23 | 12.16 | 4,205,900 |
| 18 Mar 2024 | 11.96 | 12.25 | 11.87 | 12.25 | 12.18 | 6,043,040 |
| 15 Mar 2024 | 11.47 | 12.00 | 11.30 | 11.86 | 11.79 | 6,462,420 |
| 14 Mar 2024 | 11.55 | 11.75 | 11.33 | 11.51 | 11.44 | 5,736,840 |
| 13 Mar 2024 | 11.48 | 11.54 | 11.34 | 11.46 | 11.39 | 3,816,800 |
| 12 Mar 2024 | 11.43 | 11.55 | 11.16 | 11.47 | 11.40 | 4,548,200 |
| 11 Mar 2024 | 11.13 | 11.35 | 10.98 | 11.35 | 11.28 | 4,182,040 |
| 08 Mar 2024 | 10.91 | 11.31 | 10.90 | 11.01 | 10.94 | 4,211,260 |
| 07 Mar 2024 | 10.86 | 11.15 | 10.85 | 10.91 | 10.84 | 4,802,520 |
| 06 Mar 2024 | 10.51 | 11.01 | 10.50 | 10.85 | 10.78 | 3,560,640 |
| 05 Mar 2024 | 10.85 | 10.88 | 10.52 | 10.56 | 10.50 | 3,080,300 |
| 04 Mar 2024 | 11.05 | 11.20 | 10.59 | 10.85 | 10.78 | 4,301,680 |
| 01 Mar 2024 | 11.05 | 11.20 | 10.80 | 11.02 | 10.95 | 5,088,043 |
| 29 Feb 2024 | 10.32 | 10.98 | 10.21 | 10.97 | 10.90 | 8,669,088 |
| 28 Feb 2024 | 11.87 | 12.27 | 10.60 | 10.60 | 10.54 | 10,059,857 |
| 27 Feb 2024 | 11.34 | 11.79 | 11.21 | 11.78 | 11.71 | 5,460,436 |
| 26 Feb 2024 | 10.99 | 11.63 | 10.91 | 11.33 | 11.26 | 7,455,484 |
| 23 Feb 2024 | 10.53 | 11.00 | 10.47 | 10.97 | 10.90 | 6,123,199 |
| 22 Feb 2024 | 10.29 | 10.53 | 10.11 | 10.50 | 10.44 | 5,222,329 |
| 21 Feb 2024 | 9.98 | 10.62 | 9.76 | 10.22 | 10.16 | 11,596,527 |
| 20 Feb 2024 | 9.80 | 9.98 | 9.52 | 9.96 | 9.90 | 5,225,548 |
| 19 Feb 2024 | 9.28 | 9.85 | 9.18 | 9.79 | 9.73 | 9,833,260 |
| 08 Feb 2024 | 8.26 | 9.26 | 8.13 | 9.18 | 9.12 | 12,554,266 |
| 07 Feb 2024 | 8.99 | 9.09 | 8.17 | 8.43 | 8.38 | 15,219,011 |
| 06 Feb 2024 | 8.93 | 9.50 | 8.93 | 8.93 | 8.88 | 12,764,198 |
| 05 Feb 2024 | 10.87 | 10.87 | 9.92 | 9.92 | 9.86 | 4,548,800 |
| 02 Feb 2024 | 12.88 | 12.88 | 10.64 | 11.02 | 10.95 | 6,400,182 |
| 01 Feb 2024 | 12.08 | 12.08 | 11.32 | 11.82 | 11.75 | 4,659,446 |
| 31 Jan 2024 | 12.87 | 13.00 | 11.99 | 12.06 | 11.99 | 4,612,544 |
| 30 Jan 2024 | 13.25 | 13.40 | 12.93 | 12.97 | 12.89 | 2,953,700 |
| 29 Jan 2024 | 14.09 | 14.27 | 13.37 | 13.37 | 13.29 | 2,898,400 |
| 26 Jan 2024 | 13.74 | 14.24 | 13.72 | 14.00 | 13.92 | 3,490,700 |
| 25 Jan 2024 | 13.27 | 13.77 | 13.19 | 13.74 | 13.66 | 4,072,400 |
| 24 Jan 2024 | 13.21 | 13.45 | 12.74 | 13.28 | 13.20 | 4,890,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.