FRA, FU7 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, FU7: Shougang Fushan Resources Group Limited

03 Sep 2025

LAST: 0.2900	CHANGE: 0.00	OPEN: 0.2900	HIGH: 0.2900	ASK: 0.0000	VOLUME: 3.4K
LAST: 0.2900	CHG(%): 0.68	PREV: 0.2920	LOW: 0.2900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.2900	0.2900	0.2900	0.2900	3.4K
02 Sep 25	0.2920	0.2920	0.2920	0.2920	3.4K
01 Sep 25	0.2920	0.2920	0.2920	0.2920	3.4K
29 Aug 25	0.2980	0.2980	0.2980	0.2980	3.4K
28 Aug 25	0.2980	0.2980	0.2980	0.2980	3.4K
27 Aug 25	0.3020	0.3020	0.3020	0.3020	3.4K
26 Aug 25	0.3100	0.3100	0.3100	0.3100	3.4K
25 Aug 25	0.3040	0.3240	0.3040	0.3240	3.4K
22 Aug 25	0.3060	0.3060	0.3060	0.3060	1K
21 Aug 25	0.3040	0.3040	0.3040	0.3040	1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.29
MA10:	0.30
MA20:	0.31
MA50:	0.30
MA100:	0.29
MA200:	0.29
RSI14:	37.21
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.07
ATR:	0.01
Week High:	0.30
Week Low:	0.29
Month High:	0.32
Month Low:	0.29
Year High:	0.41
Year Low:	0.24
Volatility:	14.26

RECENT DIVIDENDS

Date	Amount
09 Jul 2025	$0.02
03 Oct 2024	$0.01
06 Jun 2024	$0.02
28 Sep 2023	$0.01
09 Jun 2023	$0.03
29 Sep 2022	$0.02
08 Jul 2022	$0.04
29 Sep 2021	$0.01
09 Jul 2021	$0.01
29 Sep 2020	$0.01