Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.170	3.250	3.080	3.110	3.110	79,437,000
2023-07-31	2.890	3.440	2.870	3.210	3.210	108,697,583
2023-07-28	2.920	3.170	2.900	2.950	2.950	66,441,600
2023-07-27	2.920	3.020	2.870	2.890	2.890	65,160,100
2023-07-26	2.810	2.930	2.780	2.910	2.910	67,472,911
2023-07-25	2.700	2.810	2.700	2.790	2.790	42,617,707
2023-07-24	2.780	2.790	2.690	2.710	2.710	23,251,151
2023-07-21	2.650	2.750	2.650	2.740	2.740	28,859,771
2023-07-20	2.720	2.730	2.670	2.670	2.670	23,755,700
2023-07-19	2.710	2.760	2.690	2.730	2.730	20,882,230
2023-07-18	2.700	2.750	2.680	2.730	2.730	28,231,180
2023-07-17	2.740	2.760	2.690	2.720	2.720	32,461,804
2023-07-14	2.780	2.810	2.720	2.740	2.740	49,964,573
2023-07-13	2.910	2.940	2.770	2.770	2.770	80,349,760
2023-07-12	3.020	3.050	2.890	2.900	2.900	106,764,360
2023-07-11	2.580	3.100	2.560	3.100	3.100	134,477,061
2023-07-10	2.570	2.590	2.560	2.580	2.580	5,529,300
2023-07-07	2.580	2.580	2.550	2.570	2.570	5,949,100
2023-07-06	2.570	2.580	2.550	2.570	2.570	5,008,100
2023-07-05	2.590	2.590	2.560	2.580	2.580	5,501,900
2023-07-04	2.600	2.600	2.570	2.590	2.590	4,842,000
2023-07-03	2.580	2.620	2.580	2.600	2.600	8,824,600
2023-06-30	2.540	2.580	2.530	2.570	2.570	7,918,005
2023-06-29	2.520	2.560	2.510	2.540	2.540	6,181,393
2023-06-28	2.530	2.540	2.470	2.530	2.530	8,494,500
2023-06-27	2.470	2.540	2.470	2.540	2.540	5,853,600
2023-06-26	2.500	2.520	2.460	2.470	2.470	7,101,700
2023-06-21	2.530	2.570	2.520	2.520	2.520	6,940,900
2023-06-20	2.550	2.570	2.520	2.520	2.520	5,494,640
2023-06-19	2.620	2.620	2.550	2.560	2.560	6,241,700
2023-06-16	2.580	2.630	2.570	2.610	2.610	7,701,700
2023-06-15	2.550	2.590	2.540	2.580	2.580	5,924,300
2023-06-14	2.580	2.590	2.540	2.560	2.560	6,537,960
2023-06-13	2.560	2.590	2.540	2.570	2.570	4,652,969
2023-06-12	2.530	2.570	2.500	2.560	2.560	6,923,380
2023-06-09	2.570	2.570	2.520	2.530	2.530	8,247,900
2023-06-08	2.580	2.590	2.550	2.570	2.570	4,711,040
2023-06-07	2.590	2.610	2.570	2.590	2.590	7,531,700
2023-06-06	2.660	2.660	2.590	2.590	2.590	9,774,300
2023-06-05	2.700	2.700	2.630	2.650	2.650	12,310,812
2023-06-02	2.650	2.710	2.650	2.700	2.700	10,236,580
2023-06-01	2.630	2.680	2.610	2.640	2.640	10,881,452
2023-05-31	2.700	2.720	2.630	2.630	2.630	19,942,863
2023-05-30	2.680	2.840	2.670	2.720	2.720	29,118,800
2023-05-29	2.780	2.820	2.690	2.700	2.700	35,552,920
2023-05-26	3.030	3.130	2.800	2.820	2.820	62,281,597
2023-05-25	2.690	2.770	2.640	2.770	2.770	21,894,200
2023-05-24	2.640	2.720	2.600	2.710	2.710	17,502,347
2023-05-23	2.650	2.670	2.630	2.640	2.640	4,359,180
2023-05-22	2.640	2.660	2.620	2.660	2.660	7,480,088
2023-05-19	2.690	2.690	2.630	2.640	2.640	7,145,593
2023-05-18	2.710	2.720	2.670	2.690	2.690	7,466,027
2023-05-17	2.610	2.720	2.590	2.710	2.710	12,619,416
2023-05-16	2.650	2.680	2.600	2.610	2.610	7,858,634
2023-05-15	2.670	2.680	2.620	2.660	2.660	6,789,040
2023-05-12	2.670	2.700	2.640	2.680	2.680	9,100,074
2023-05-11	2.650	2.690	2.620	2.680	2.680	9,003,481
2023-05-10	2.630	2.680	2.630	2.660	2.660	7,968,600
2023-05-09	2.660	2.680	2.620	2.630	2.630	10,506,660
2023-05-08	2.660	2.720	2.640	2.650	2.650	6,416,524

← NewerPage 14 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.