Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.000	3.010	2.960	2.980	2.980	5,668,378
2023-02-03	3.000	3.000	2.950	2.990	2.990	7,864,778
2023-02-02	3.020	3.030	2.990	3.000	3.000	8,109,478
2023-02-01	3.020	3.020	2.980	3.020	3.020	10,447,100
2023-01-31	3.010	3.030	2.980	3.020	3.020	9,288,900
2023-01-30	2.950	3.020	2.930	3.010	3.010	15,303,153
2023-01-20	2.860	2.920	2.850	2.900	2.900	8,456,753
2023-01-19	2.860	2.860	2.810	2.840	2.840	7,527,100
2023-01-18	2.870	2.870	2.830	2.850	2.850	5,853,500
2023-01-17	2.890	2.890	2.830	2.850	2.850	4,592,500
2023-01-16	2.880	2.890	2.850	2.870	2.870	5,189,700
2023-01-13	2.890	2.900	2.850	2.870	2.870	3,978,200
2023-01-12	2.910	2.930	2.860	2.890	2.890	6,881,400
2023-01-11	2.990	3.020	2.900	2.920	2.920	8,820,200
2023-01-10	2.910	3.060	2.880	2.980	2.980	22,862,927
2023-01-09	2.800	2.920	2.790	2.900	2.900	17,325,600
2023-01-06	2.790	2.820	2.770	2.800	2.800	7,627,400
2023-01-05	2.830	2.830	2.780	2.780	2.780	5,850,700
2023-01-04	2.760	2.830	2.740	2.810	2.810	9,560,800
2023-01-03	2.700	2.760	2.690	2.760	2.760	8,097,000
2022-12-30	2.670	2.710	2.660	2.700	2.700	4,529,540
2022-12-29	2.690	2.700	2.650	2.670	2.670	6,709,600
2022-12-28	2.770	2.780	2.700	2.700	2.700	6,843,400
2022-12-27	2.740	2.790	2.740	2.770	2.770	5,853,760
2022-12-26	2.740	2.760	2.720	2.740	2.740	4,540,699
2022-12-23	2.700	2.780	2.690	2.720	2.720	7,434,600
2022-12-22	2.800	2.810	2.690	2.700	2.700	8,010,000
2022-12-21	2.790	2.800	2.750	2.770	2.770	5,816,800
2022-12-20	2.800	2.820	2.740	2.790	2.790	6,581,900
2022-12-19	2.860	2.900	2.780	2.790	2.790	9,517,600
2022-12-16	2.910	2.910	2.860	2.870	2.870	6,815,300
2022-12-15	2.920	2.940	2.890	2.910	2.910	6,337,900
2022-12-14	2.990	2.990	2.910	2.920	2.920	8,820,200
2022-12-13	2.950	3.020	2.930	2.980	2.980	7,675,910
2022-12-12	3.000	3.020	2.920	2.940	2.940	10,704,300
2022-12-09	3.020	3.050	2.980	3.000	3.000	10,950,040
2022-12-08	3.050	3.060	3.010	3.020	3.020	7,943,820
2022-12-07	3.030	3.070	3.030	3.050	3.050	9,208,400
2022-12-06	3.090	3.100	3.030	3.040	3.040	10,696,500
2022-12-05	3.090	3.120	3.070	3.100	3.100	12,716,660
2022-12-02	3.010	3.090	3.010	3.080	3.080	10,602,400
2022-12-01	3.090	3.100	3.010	3.020	3.020	12,778,253
2022-11-30	3.090	3.090	3.040	3.060	3.060	10,477,400
2022-11-29	2.970	3.120	2.970	3.090	3.090	18,054,500
2022-11-28	3.000	3.000	2.930	2.970	2.970	9,871,840
2022-11-25	2.970	3.090	2.950	3.020	3.020	14,352,590
2022-11-24	3.010	3.050	2.970	2.970	2.970	7,831,400
2022-11-23	3.030	3.040	2.990	3.000	3.000	9,902,900
2022-11-22	3.030	3.090	3.010	3.030	3.030	9,574,962
2022-11-21	3.040	3.060	2.990	3.060	3.060	9,627,573
2022-11-18	3.100	3.110	3.030	3.040	3.040	8,652,100
2022-11-17	3.100	3.100	3.040	3.090	3.090	7,785,800
2022-11-16	3.080	3.110	3.070	3.090	3.090	9,127,787
2022-11-15	3.080	3.100	3.050	3.080	3.080	8,772,312
2022-11-14	3.070	3.120	3.060	3.060	3.060	7,525,937
2022-11-11	3.090	3.110	3.040	3.080	3.080	13,805,900
2022-11-10	3.020	3.060	3.010	3.040	3.040	6,751,838
2022-11-09	3.080	3.110	3.030	3.040	3.040	7,633,332
2022-11-08	3.030	3.070	3.020	3.060	3.060	9,025,250
2022-11-07	2.990	3.050	2.970	3.050	3.050	10,230,100

← NewerPage 16 of 21 · 1,212 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.