Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.690	2.710	2.650	2.670	2.670	6,574,560
2023-05-04	2.630	2.700	2.630	2.680	2.680	14,725,000
2023-04-28	2.490	2.650	2.490	2.640	2.640	17,473,740
2023-04-27	2.520	2.560	2.500	2.500	2.500	7,872,542
2023-04-26	2.520	2.560	2.490	2.530	2.530	9,658,720
2023-04-25	2.590	2.590	2.480	2.540	2.540	11,511,732
2023-04-24	2.560	2.620	2.530	2.580	2.580	7,598,504
2023-04-21	2.640	2.660	2.560	2.570	2.570	12,582,900
2023-04-20	2.680	2.690	2.620	2.650	2.650	10,171,400
2023-04-19	2.700	2.710	2.680	2.690	2.690	6,652,820
2023-04-18	2.750	2.750	2.690	2.710	2.710	9,144,900
2023-04-17	2.760	2.760	2.710	2.740	2.740	11,489,854
2023-04-14	2.780	2.800	2.740	2.760	2.760	10,620,044
2023-04-13	2.820	2.830	2.760	2.770	2.770	9,100,840
2023-04-12	2.790	2.820	2.780	2.820	2.820	6,371,620
2023-04-11	2.790	2.820	2.770	2.790	2.790	7,123,079
2023-04-10	2.840	2.880	2.780	2.800	2.800	10,027,769
2023-04-07	2.820	2.860	2.810	2.850	2.850	8,289,440
2023-04-06	2.790	2.860	2.780	2.830	2.830	9,163,720
2023-04-04	2.840	2.850	2.790	2.800	2.800	11,301,400
2023-04-03	2.870	2.890	2.820	2.840	2.840	9,472,758
2023-03-31	2.820	2.890	2.810	2.870	2.870	8,478,820
2023-03-30	2.860	2.860	2.800	2.820	2.820	9,864,579
2023-03-29	2.880	2.880	2.830	2.850	2.850	10,223,894
2023-03-28	2.920	2.930	2.870	2.880	2.880	11,635,550
2023-03-27	2.990	3.000	2.900	2.930	2.930	14,687,019
2023-03-24	3.040	3.040	2.970	2.990	2.990	12,862,894
2023-03-23	3.050	3.060	3.030	3.040	3.040	8,352,579
2023-03-22	3.060	3.070	3.030	3.060	3.060	9,898,200
2023-03-21	2.980	3.060	2.950	3.060	3.060	12,702,480
2023-03-20	3.010	3.030	2.960	2.970	2.970	10,377,233
2023-03-17	3.020	3.040	3.000	3.010	3.010	8,978,100
2023-03-16	3.050	3.050	2.990	2.990	2.990	7,479,320
2023-03-15	3.030	3.080	3.020	3.060	3.060	7,788,033
2023-03-14	3.050	3.060	2.970	3.010	3.010	12,125,400
2023-03-13	3.080	3.120	3.040	3.050	3.050	11,967,273
2023-03-10	3.160	3.160	3.090	3.100	3.100	9,708,413
2023-03-09	3.160	3.170	3.130	3.170	3.170	9,619,450
2023-03-08	3.100	3.160	3.090	3.150	3.150	9,169,321
2023-03-07	3.180	3.180	3.100	3.110	3.110	9,380,100
2023-03-06	3.180	3.210	3.140	3.160	3.160	9,295,600
2023-03-03	3.240	3.240	3.160	3.180	3.180	12,030,340
2023-03-02	3.170	3.240	3.160	3.220	3.220	16,787,700
2023-03-01	3.140	3.200	3.140	3.180	3.180	11,713,360
2023-02-28	3.110	3.150	3.100	3.150	3.150	10,834,700
2023-02-27	3.160	3.170	3.110	3.120	3.120	10,241,064
2023-02-24	3.200	3.200	3.140	3.160	3.160	10,378,680
2023-02-23	3.210	3.220	3.160	3.190	3.190	12,018,404
2023-02-22	3.200	3.210	3.170	3.190	3.190	12,086,896
2023-02-21	3.220	3.240	3.170	3.210	3.210	17,805,464
2023-02-20	3.200	3.250	3.160	3.220	3.220	23,900,487
2023-02-17	3.210	3.330	3.180	3.210	3.210	39,053,207
2023-02-16	3.340	3.340	3.170	3.190	3.190	36,417,520
2023-02-15	3.390	3.420	3.290	3.310	3.310	41,357,480
2023-02-14	3.460	3.490	3.350	3.380	3.380	87,907,704
2023-02-13	3.160	3.730	3.090	3.590	3.590	129,000,386
2023-02-10	3.000	3.130	2.980	3.110	3.110	25,475,268
2023-02-09	3.000	3.010	2.950	3.010	3.010	6,858,100
2023-02-08	3.000	3.020	2.970	3.000	3.000	5,994,800
2023-02-07	2.970	3.000	2.970	3.000	3.000	7,013,600

← NewerPage 15 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.