Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.730	2.740	2.690	2.700	2.700	16,699,200
2023-10-31	2.810	2.810	2.720	2.730	2.730	33,160,335
2023-10-30	2.810	2.870	2.760	2.830	2.830	48,025,250
2023-10-27	2.730	2.990	2.730	2.890	2.890	84,345,209
2023-10-26	2.700	2.810	2.690	2.770	2.770	45,343,700
2023-10-25	2.850	2.860	2.690	2.730	2.730	69,805,976
2023-10-24	2.540	2.600	2.500	2.570	2.570	16,274,820
2023-10-23	2.560	2.570	2.480	2.530	2.530	11,598,120
2023-10-20	2.530	2.610	2.520	2.580	2.580	12,256,238
2023-10-19	2.550	2.590	2.530	2.540	2.540	7,615,400
2023-10-18	2.620	2.620	2.550	2.560	2.560	7,867,200
2023-10-17	2.630	2.640	2.600	2.610	2.610	7,045,230
2023-10-16	2.640	2.640	2.610	2.620	2.620	7,214,626
2023-10-13	2.650	2.660	2.620	2.640	2.640	7,429,035
2023-10-12	2.650	2.670	2.620	2.660	2.660	6,815,661
2023-10-11	2.660	2.700	2.630	2.650	2.650	13,001,800
2023-10-10	2.640	2.660	2.620	2.660	2.660	9,207,435
2023-10-09	2.660	2.680	2.620	2.630	2.630	10,009,740
2023-09-28	2.650	2.670	2.640	2.660	2.660	8,445,770
2023-09-27	2.600	2.670	2.570	2.650	2.650	14,137,260
2023-09-26	2.610	2.620	2.590	2.600	2.600	6,086,900
2023-09-25	2.630	2.640	2.590	2.610	2.610	8,519,600
2023-09-22	2.600	2.640	2.580	2.640	2.640	8,467,600
2023-09-21	2.600	2.620	2.580	2.600	2.600	6,299,180
2023-09-20	2.620	2.630	2.590	2.600	2.600	7,204,500
2023-09-19	2.650	2.650	2.610	2.620	2.620	8,816,800
2023-09-18	2.630	2.670	2.600	2.650	2.650	12,734,150
2023-09-15	2.700	2.710	2.640	2.650	2.650	18,339,000
2023-09-14	2.810	2.820	2.700	2.700	2.700	34,569,200
2023-09-13	2.800	2.930	2.760	2.840	2.840	54,485,035
2023-09-12	2.750	2.760	2.710	2.730	2.730	10,994,200
2023-09-11	2.820	2.820	2.730	2.750	2.750	19,694,220
2023-09-08	2.790	2.840	2.770	2.820	2.820	10,903,920
2023-09-07	2.840	2.870	2.780	2.790	2.790	13,213,300
2023-09-06	2.860	2.870	2.800	2.850	2.850	14,495,813
2023-09-05	2.910	2.910	2.810	2.840	2.840	17,751,000
2023-09-04	2.740	2.900	2.730	2.890	2.890	36,004,160
2023-09-01	2.720	2.750	2.700	2.740	2.740	11,637,800
2023-08-31	2.750	2.770	2.700	2.710	2.710	14,290,000
2023-08-30	2.820	2.830	2.740	2.760	2.760	26,906,600
2023-08-29	2.790	2.890	2.770	2.860	2.860	21,622,300
2023-08-28	2.850	2.890	2.770	2.790	2.790	28,903,500
2023-08-25	2.700	2.810	2.690	2.710	2.710	15,020,020
2023-08-24	2.760	2.780	2.700	2.700	2.700	10,514,100
2023-08-23	2.790	2.790	2.730	2.740	2.740	10,889,600
2023-08-22	2.850	2.870	2.740	2.790	2.790	17,216,200
2023-08-21	2.840	2.890	2.810	2.860	2.860	15,308,400
2023-08-18	2.860	2.900	2.810	2.820	2.820	13,564,800
2023-08-17	2.780	2.880	2.760	2.870	2.870	15,223,500
2023-08-16	2.770	2.830	2.750	2.800	2.800	9,710,100
2023-08-15	2.830	2.850	2.760	2.790	2.790	13,153,400
2023-08-14	2.800	2.860	2.770	2.830	2.830	12,694,825
2023-08-11	2.900	2.930	2.820	2.830	2.830	21,860,895
2023-08-10	2.910	2.940	2.860	2.870	2.870	29,152,900
2023-08-09	2.940	3.030	2.910	2.950	2.950	52,746,300
2023-08-08	2.910	2.950	2.890	2.910	2.910	16,182,600
2023-08-07	2.940	2.950	2.900	2.910	2.910	16,216,100
2023-08-04	3.010	3.020	2.920	2.940	2.940	28,110,891
2023-08-03	3.050	3.070	2.970	3.000	3.000	25,225,333
2023-08-02	3.090	3.120	3.010	3.040	3.040	40,886,800

← NewerPage 13 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.