Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.440	2.520	2.440	2.510	2.510	12,348,500
2024-01-24	2.340	2.450	2.320	2.430	2.430	13,572,000
2024-01-23	2.390	2.410	2.290	2.350	2.350	17,469,553
2024-01-22	2.580	2.590	2.400	2.410	2.410	16,248,459
2024-01-19	2.650	2.660	2.580	2.580	2.580	8,517,300
2024-01-18	2.680	2.710	2.580	2.650	2.650	13,504,200
2024-01-17	2.760	2.780	2.700	2.710	2.710	8,315,500
2024-01-16	2.760	2.800	2.720	2.780	2.780	12,074,000
2024-01-15	2.790	2.800	2.750	2.780	2.780	10,974,500
2024-01-12	2.820	2.870	2.780	2.800	2.800	18,632,500
2024-01-11	2.750	2.860	2.720	2.820	2.820	21,847,100
2024-01-10	2.710	2.750	2.670	2.730	2.730	9,361,970
2024-01-09	2.660	2.750	2.660	2.730	2.730	8,248,200
2024-01-08	2.700	2.730	2.670	2.670	2.670	7,264,300
2024-01-05	2.730	2.770	2.690	2.710	2.710	10,174,920
2024-01-04	2.750	2.760	2.720	2.740	2.740	7,150,800
2024-01-03	2.730	2.750	2.710	2.740	2.740	6,705,460
2024-01-02	2.720	2.760	2.700	2.740	2.740	10,362,000
2023-12-29	2.660	2.700	2.650	2.690	2.690	6,875,760
2023-12-28	2.610	2.690	2.580	2.670	2.670	12,948,200
2023-12-27	2.620	2.650	2.600	2.630	2.630	5,668,400
2023-12-26	2.640	2.660	2.620	2.630	2.630	7,283,800
2023-12-25	2.660	2.670	2.630	2.630	2.630	6,485,700
2023-12-22	2.720	2.730	2.660	2.660	2.660	9,530,700
2023-12-21	2.670	2.720	2.640	2.710	2.710	8,661,700
2023-12-20	2.680	2.750	2.670	2.670	2.670	8,031,570
2023-12-19	2.670	2.720	2.660	2.690	2.690	6,964,200
2023-12-18	2.760	2.760	2.680	2.680	2.680	9,477,200
2023-12-15	2.750	2.780	2.740	2.760	2.760	7,968,570
2023-12-14	2.760	2.790	2.740	2.750	2.750	5,824,700
2023-12-13	2.760	2.790	2.750	2.750	2.750	8,959,920
2023-12-12	2.730	2.780	2.720	2.770	2.770	10,141,400
2023-12-11	2.730	2.750	2.690	2.730	2.730	11,524,400
2023-12-08	2.820	2.820	2.730	2.730	2.730	17,698,800
2023-12-07	2.830	2.840	2.800	2.810	2.810	9,866,700
2023-12-06	2.790	2.850	2.790	2.830	2.830	11,171,900
2023-12-05	2.840	2.860	2.800	2.800	2.800	10,511,566
2023-12-04	2.820	2.860	2.820	2.860	2.860	10,964,100
2023-12-01	2.840	2.840	2.800	2.820	2.820	9,355,500
2023-11-30	2.800	2.870	2.780	2.830	2.830	15,679,700
2023-11-29	2.840	2.850	2.790	2.810	2.810	10,348,400
2023-11-28	2.800	2.840	2.780	2.840	2.840	10,212,046
2023-11-27	2.820	2.840	2.780	2.810	2.810	11,771,826
2023-11-24	2.860	2.870	2.810	2.820	2.820	13,007,900
2023-11-23	2.820	2.870	2.800	2.860	2.860	14,224,700
2023-11-22	2.840	2.870	2.810	2.830	2.830	13,711,632
2023-11-21	2.820	2.880	2.820	2.860	2.860	21,924,150
2023-11-20	2.820	2.840	2.780	2.820	2.820	14,643,900
2023-11-17	2.750	2.840	2.740	2.810	2.810	21,794,000
2023-11-16	2.770	2.790	2.740	2.750	2.750	11,683,700
2023-11-15	2.760	2.810	2.750	2.780	2.780	17,316,900
2023-11-14	2.760	2.760	2.720	2.750	2.750	9,578,026
2023-11-13	2.730	2.770	2.710	2.760	2.760	15,072,000
2023-11-10	2.740	2.760	2.690	2.720	2.720	15,762,700
2023-11-09	2.750	2.760	2.700	2.710	2.710	16,761,400
2023-11-08	2.780	2.780	2.730	2.750	2.750	14,629,700
2023-11-07	2.780	2.790	2.730	2.760	2.760	16,954,700
2023-11-06	2.730	2.790	2.730	2.790	2.790	23,394,820
2023-11-03	2.690	2.750	2.690	2.710	2.710	17,230,300
2023-11-02	2.700	2.740	2.680	2.700	2.700	15,612,400

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.