Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.510 | 1.650 | 1.500 | 1.630 | 1.630 | 41,488,943 |
| 2024-04-26 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 23,729,341 |
| 2024-04-25 | 1.490 | 1.530 | 1.470 | 1.500 | 1.500 | 21,731,200 |
| 2024-04-24 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 25,201,420 |
| 2024-04-23 | 1.450 | 1.510 | 1.450 | 1.470 | 1.470 | 26,760,586 |
| 2024-04-22 | 1.520 | 1.620 | 1.420 | 1.460 | 1.460 | 34,986,366 |
| 2024-04-19 | 1.510 | 1.540 | 1.460 | 1.480 | 1.480 | 22,789,800 |
| 2024-04-18 | 1.540 | 1.580 | 1.510 | 1.520 | 1.520 | 21,536,100 |
| 2024-04-17 | 1.430 | 1.560 | 1.430 | 1.560 | 1.560 | 32,146,253 |
| 2024-04-16 | 1.580 | 1.590 | 1.380 | 1.400 | 1.400 | 38,188,300 |
| 2024-04-15 | 1.720 | 1.740 | 1.550 | 1.610 | 1.610 | 32,282,340 |
| 2024-04-12 | 1.780 | 1.810 | 1.720 | 1.730 | 1.730 | 17,496,800 |
| 2024-04-11 | 1.750 | 1.810 | 1.730 | 1.780 | 1.780 | 18,473,680 |
| 2024-04-10 | 1.860 | 1.860 | 1.730 | 1.760 | 1.760 | 32,072,650 |
| 2024-04-09 | 1.890 | 1.920 | 1.830 | 1.860 | 1.860 | 28,506,857 |
| 2024-04-08 | 1.950 | 1.950 | 1.880 | 1.890 | 1.890 | 17,985,367 |
| 2024-04-03 | 2.010 | 2.020 | 1.940 | 1.960 | 1.960 | 17,660,946 |
| 2024-04-02 | 1.970 | 2.040 | 1.950 | 2.010 | 2.010 | 28,361,450 |
| 2024-04-01 | 1.930 | 1.970 | 1.920 | 1.970 | 1.970 | 21,165,894 |
| 2024-03-29 | 1.940 | 1.950 | 1.900 | 1.920 | 1.920 | 9,266,630 |
| 2024-03-28 | 1.870 | 1.940 | 1.860 | 1.930 | 1.930 | 21,042,000 |
| 2024-03-27 | 1.930 | 1.950 | 1.840 | 1.850 | 1.850 | 21,981,200 |
| 2024-03-26 | 1.900 | 1.960 | 1.890 | 1.940 | 1.940 | 22,019,500 |
| 2024-03-25 | 2.010 | 2.010 | 1.900 | 1.910 | 1.910 | 29,087,827 |
| 2024-03-22 | 2.070 | 2.090 | 1.990 | 2.020 | 2.020 | 44,701,100 |
| 2024-03-21 | 2.080 | 2.130 | 2.020 | 2.090 | 2.090 | 50,017,461 |
| 2024-03-20 | 2.020 | 2.090 | 2.010 | 2.070 | 2.070 | 50,369,600 |
| 2024-03-19 | 2.030 | 2.070 | 2.010 | 2.020 | 2.020 | 38,488,178 |
| 2024-03-18 | 2.090 | 2.110 | 2.010 | 2.040 | 2.040 | 54,104,350 |
| 2024-03-15 | 2.020 | 2.120 | 1.970 | 2.090 | 2.090 | 48,907,450 |
| 2024-03-14 | 1.980 | 2.060 | 1.970 | 2.020 | 2.020 | 27,390,837 |
| 2024-03-13 | 2.020 | 2.040 | 1.980 | 2.000 | 2.000 | 21,060,057 |
| 2024-03-12 | 2.070 | 2.090 | 1.980 | 2.020 | 2.020 | 32,453,238 |
| 2024-03-11 | 1.980 | 2.100 | 1.950 | 2.050 | 2.050 | 39,389,889 |
| 2024-03-08 | 1.900 | 2.020 | 1.860 | 1.970 | 1.970 | 35,003,850 |
| 2024-03-07 | 1.890 | 1.970 | 1.890 | 1.900 | 1.900 | 30,629,850 |
| 2024-03-06 | 1.880 | 1.930 | 1.870 | 1.890 | 1.890 | 19,375,800 |
| 2024-03-05 | 1.980 | 1.980 | 1.870 | 1.880 | 1.880 | 27,649,200 |
| 2024-03-04 | 1.990 | 2.000 | 1.910 | 1.970 | 1.970 | 29,225,013 |
| 2024-03-01 | 2.050 | 2.060 | 1.940 | 1.980 | 1.980 | 35,907,800 |
| 2024-02-29 | 1.950 | 2.040 | 1.930 | 2.020 | 2.020 | 48,103,600 |
| 2024-02-28 | 2.080 | 2.280 | 1.970 | 1.970 | 1.970 | 77,495,512 |
| 2024-02-27 | 2.060 | 2.110 | 2.010 | 2.060 | 2.060 | 60,675,100 |
| 2024-02-26 | 2.070 | 2.270 | 2.020 | 2.090 | 2.090 | 90,495,489 |
| 2024-02-23 | 1.750 | 2.090 | 1.720 | 2.090 | 2.090 | 78,894,085 |
| 2024-02-22 | 1.670 | 1.780 | 1.670 | 1.740 | 1.740 | 36,881,321 |
| 2024-02-21 | 1.540 | 1.820 | 1.530 | 1.720 | 1.720 | 52,934,400 |
| 2024-02-20 | 1.500 | 1.580 | 1.460 | 1.570 | 1.570 | 31,070,360 |
| 2024-02-19 | 1.510 | 1.570 | 1.480 | 1.510 | 1.510 | 41,355,414 |
| 2024-02-08 | 1.310 | 1.510 | 1.160 | 1.480 | 1.480 | 43,370,248 |
| 2024-02-07 | 1.510 | 1.550 | 1.270 | 1.330 | 1.330 | 48,708,700 |
| 2024-02-06 | 1.580 | 1.640 | 1.410 | 1.530 | 1.530 | 41,582,100 |
| 2024-02-05 | 1.930 | 1.950 | 1.580 | 1.620 | 1.620 | 39,152,220 |
| 2024-02-02 | 2.100 | 2.130 | 1.890 | 1.970 | 1.970 | 20,423,300 |
| 2024-02-01 | 2.200 | 2.220 | 2.060 | 2.080 | 2.080 | 22,543,600 |
| 2024-01-31 | 2.370 | 2.400 | 2.180 | 2.200 | 2.200 | 23,264,720 |
| 2024-01-30 | 2.460 | 2.500 | 2.390 | 2.400 | 2.400 | 8,192,100 |
| 2024-01-29 | 2.560 | 2.600 | 2.480 | 2.480 | 2.480 | 11,309,800 |
| 2024-01-26 | 2.520 | 2.610 | 2.510 | 2.570 | 2.570 | 12,568,200 |
| 2024-01-25 | 2.440 | 2.520 | 2.440 | 2.510 | 2.510 | 12,348,500 |
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.