Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.270 | 1.300 | 1.230 | 1.260 | 1.260 | 49,899,460 |
| 2024-07-25 | 1.180 | 1.310 | 1.160 | 1.250 | 1.250 | 49,922,500 |
| 2024-07-24 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 32,263,200 |
| 2024-07-23 | 1.220 | 1.270 | 1.210 | 1.220 | 1.220 | 51,384,080 |
| 2024-07-22 | 1.170 | 1.220 | 1.150 | 1.210 | 1.210 | 32,976,500 |
| 2024-07-19 | 1.190 | 1.210 | 1.170 | 1.170 | 1.170 | 33,162,000 |
| 2024-07-18 | 1.160 | 1.220 | 1.130 | 1.210 | 1.210 | 46,728,640 |
| 2024-07-17 | 1.230 | 1.240 | 1.170 | 1.180 | 1.180 | 51,370,640 |
| 2024-07-16 | 1.230 | 1.300 | 1.200 | 1.250 | 1.250 | 65,645,300 |
| 2024-07-15 | 1.220 | 1.350 | 1.220 | 1.260 | 1.260 | 90,136,960 |
| 2024-07-12 | 1.160 | 1.390 | 1.160 | 1.220 | 1.220 | 99,737,000 |
| 2024-07-11 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 31,476,600 |
| 2024-07-10 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 34,640,500 |
| 2024-07-09 | 1.200 | 1.210 | 1.120 | 1.160 | 1.160 | 44,915,300 |
| 2024-07-08 | 1.240 | 1.260 | 1.180 | 1.200 | 1.200 | 45,785,780 |
| 2024-07-05 | 1.190 | 1.320 | 1.170 | 1.260 | 1.260 | 70,830,580 |
| 2024-07-04 | 1.260 | 1.290 | 1.170 | 1.200 | 1.200 | 64,303,480 |
| 2024-07-03 | 1.200 | 1.420 | 1.190 | 1.300 | 1.300 | 94,006,730 |
| 2024-07-02 | 1.140 | 1.250 | 1.110 | 1.200 | 1.200 | 59,599,100 |
| 2024-07-01 | 1.140 | 1.170 | 1.100 | 1.140 | 1.140 | 24,543,370 |
| 2024-06-28 | 1.120 | 1.160 | 1.100 | 1.100 | 1.100 | 29,388,000 |
| 2024-06-27 | 1.160 | 1.190 | 1.140 | 1.150 | 1.150 | 28,735,902 |
| 2024-06-26 | 1.090 | 1.200 | 1.060 | 1.200 | 1.200 | 40,400,400 |
| 2024-06-25 | 1.100 | 1.140 | 1.090 | 1.110 | 1.110 | 32,600,600 |
| 2024-06-24 | 1.200 | 1.200 | 1.100 | 1.130 | 1.130 | 53,724,100 |
| 2024-06-21 | 1.120 | 1.300 | 1.090 | 1.230 | 1.230 | 61,115,940 |
| 2024-06-20 | 1.200 | 1.200 | 1.120 | 1.130 | 1.130 | 28,835,920 |
| 2024-06-19 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 17,894,320 |
| 2024-06-18 | 1.160 | 1.210 | 1.150 | 1.200 | 1.200 | 24,337,430 |
| 2024-06-17 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 30,178,201 |
| 2024-06-14 | 1.160 | 1.250 | 1.160 | 1.190 | 1.190 | 41,391,791 |
| 2024-06-13 | 1.240 | 1.260 | 1.170 | 1.180 | 1.180 | 54,669,500 |
| 2024-06-12 | 1.220 | 1.310 | 1.210 | 1.250 | 1.250 | 69,937,592 |
| 2024-06-11 | 1.290 | 1.340 | 1.180 | 1.220 | 1.220 | 97,997,870 |
| 2024-06-07 | 1.090 | 1.250 | 1.090 | 1.250 | 1.250 | 76,863,382 |
| 2024-06-06 | 1.130 | 1.170 | 1.040 | 1.040 | 1.040 | 56,260,500 |
| 2024-06-05 | 1.080 | 1.210 | 1.010 | 1.160 | 1.160 | 58,914,650 |
| 2024-06-04 | 1.360 | 1.360 | 1.220 | 1.260 | 1.260 | 43,495,932 |
| 2024-06-03 | 1.410 | 1.410 | 1.330 | 1.360 | 1.360 | 27,138,700 |
| 2024-05-31 | 1.410 | 1.430 | 1.390 | 1.410 | 1.410 | 16,997,700 |
| 2024-05-30 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 16,674,400 |
| 2024-05-29 | 1.430 | 1.470 | 1.420 | 1.440 | 1.440 | 16,057,900 |
| 2024-05-28 | 1.480 | 1.500 | 1.430 | 1.450 | 1.450 | 17,113,401 |
| 2024-05-27 | 1.520 | 1.540 | 1.460 | 1.480 | 1.480 | 22,178,980 |
| 2024-05-24 | 1.540 | 1.570 | 1.520 | 1.530 | 1.530 | 13,271,000 |
| 2024-05-23 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 24,732,900 |
| 2024-05-22 | 1.570 | 1.620 | 1.550 | 1.590 | 1.590 | 20,593,300 |
| 2024-05-21 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 21,250,000 |
| 2024-05-20 | 1.630 | 1.640 | 1.590 | 1.610 | 1.610 | 23,950,900 |
| 2024-05-17 | 1.620 | 1.630 | 1.590 | 1.630 | 1.630 | 22,880,474 |
| 2024-05-16 | 1.580 | 1.640 | 1.570 | 1.610 | 1.610 | 33,347,200 |
| 2024-05-15 | 1.570 | 1.610 | 1.560 | 1.570 | 1.570 | 16,792,820 |
| 2024-05-14 | 1.530 | 1.590 | 1.530 | 1.580 | 1.580 | 19,866,926 |
| 2024-05-13 | 1.610 | 1.620 | 1.520 | 1.540 | 1.540 | 25,951,552 |
| 2024-05-10 | 1.660 | 1.670 | 1.600 | 1.630 | 1.630 | 22,354,526 |
| 2024-05-09 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 24,350,300 |
| 2024-05-08 | 1.680 | 1.700 | 1.630 | 1.650 | 1.650 | 24,849,300 |
| 2024-05-07 | 1.630 | 1.690 | 1.610 | 1.680 | 1.680 | 30,701,600 |
| 2024-05-06 | 1.610 | 1.640 | 1.580 | 1.630 | 1.630 | 25,177,273 |
| 2024-04-30 | 1.640 | 1.660 | 1.560 | 1.580 | 1.580 | 28,545,151 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.