Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.970 | 3.020 | 2.940 | 2.990 | 2.990 | 11,568,400 |
| 2022-11-03 | 2.940 | 2.970 | 2.920 | 2.940 | 2.940 | 6,395,900 |
| 2022-11-02 | 2.910 | 2.970 | 2.900 | 2.950 | 2.950 | 7,401,232 |
| 2022-11-01 | 2.890 | 2.920 | 2.850 | 2.920 | 2.920 | 6,516,432 |
| 2022-10-31 | 2.800 | 2.880 | 2.770 | 2.860 | 2.860 | 7,048,500 |
| 2022-10-28 | 2.920 | 2.940 | 2.810 | 2.820 | 2.820 | 14,983,400 |
| 2022-10-27 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 6,581,100 |
| 2022-10-26 | 2.970 | 3.040 | 2.950 | 3.020 | 3.020 | 7,959,100 |
| 2022-10-25 | 2.960 | 3.000 | 2.920 | 2.970 | 2.970 | 7,205,800 |
| 2022-10-24 | 3.050 | 3.100 | 2.970 | 2.980 | 2.980 | 9,027,100 |
| 2022-10-21 | 3.080 | 3.110 | 3.030 | 3.050 | 3.050 | 6,708,600 |
| 2022-10-20 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 9,130,220 |
| 2022-10-19 | 3.170 | 3.180 | 3.110 | 3.110 | 3.110 | 7,555,780 |
| 2022-10-18 | 3.180 | 3.210 | 3.160 | 3.160 | 3.160 | 7,297,300 |
| 2022-10-17 | 3.080 | 3.200 | 3.080 | 3.180 | 3.180 | 9,937,942 |
| 2022-10-14 | 3.100 | 3.140 | 3.080 | 3.110 | 3.110 | 8,296,000 |
| 2022-10-13 | 3.070 | 3.110 | 3.030 | 3.070 | 3.070 | 10,130,500 |
| 2022-10-12 | 2.990 | 3.080 | 2.910 | 3.070 | 3.070 | 11,887,620 |
| 2022-10-11 | 2.950 | 3.010 | 2.900 | 2.970 | 2.970 | 7,782,927 |
| 2022-10-10 | 3.040 | 3.050 | 2.920 | 2.970 | 2.970 | 10,673,251 |
| 2022-09-30 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 9,213,662 |
| 2022-09-29 | 3.130 | 3.150 | 3.030 | 3.060 | 3.060 | 11,885,800 |
| 2022-09-28 | 3.220 | 3.230 | 3.100 | 3.110 | 3.110 | 10,626,900 |
| 2022-09-27 | 3.120 | 3.220 | 3.100 | 3.210 | 3.210 | 9,642,524 |
| 2022-09-26 | 3.160 | 3.210 | 3.100 | 3.120 | 3.120 | 8,836,204 |
| 2022-09-23 | 3.250 | 3.270 | 3.180 | 3.200 | 3.200 | 7,377,100 |
| 2022-09-22 | 3.270 | 3.310 | 3.250 | 3.260 | 3.260 | 8,416,960 |
| 2022-09-21 | 3.280 | 3.320 | 3.210 | 3.300 | 3.300 | 9,028,800 |
| 2022-09-20 | 3.230 | 3.290 | 3.230 | 3.270 | 3.270 | 7,617,900 |
| 2022-09-19 | 3.250 | 3.260 | 3.190 | 3.210 | 3.210 | 11,377,844 |
| 2022-09-16 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 15,272,700 |
| 2022-09-15 | 3.540 | 3.550 | 3.360 | 3.420 | 3.420 | 16,061,306 |
| 2022-09-14 | 3.490 | 3.510 | 3.440 | 3.490 | 3.490 | 12,794,300 |
| 2022-09-13 | 3.520 | 3.550 | 3.490 | 3.530 | 3.530 | 14,332,700 |
| 2022-09-09 | 3.490 | 3.520 | 3.460 | 3.510 | 3.510 | 10,111,200 |
| 2022-09-08 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 7,660,000 |
| 2022-09-07 | 3.540 | 3.550 | 3.500 | 3.510 | 3.510 | 11,654,600 |
| 2022-09-06 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 8,758,160 |
| 2022-09-05 | 3.500 | 3.590 | 3.490 | 3.530 | 3.530 | 11,091,553 |
| 2022-09-02 | 3.420 | 3.490 | 3.410 | 3.490 | 3.490 | 8,650,226 |
| 2022-09-01 | 3.470 | 3.530 | 3.420 | 3.440 | 3.440 | 12,156,500 |
| 2022-08-31 | 3.530 | 3.560 | 3.460 | 3.470 | 3.470 | 13,477,000 |
| 2022-08-30 | 3.570 | 3.590 | 3.500 | 3.550 | 3.550 | 10,749,357 |
| 2022-08-29 | 3.500 | 3.550 | 3.460 | 3.540 | 3.540 | 11,184,643 |
| 2022-08-26 | 3.610 | 3.610 | 3.520 | 3.530 | 3.530 | 12,805,500 |
| 2022-08-25 | 3.600 | 3.630 | 3.510 | 3.610 | 3.610 | 18,236,400 |
| 2022-08-24 | 3.640 | 3.670 | 3.560 | 3.570 | 3.570 | 17,993,200 |
| 2022-08-23 | 3.670 | 3.670 | 3.590 | 3.630 | 3.630 | 15,933,700 |
| 2022-08-22 | 3.660 | 3.680 | 3.610 | 3.680 | 3.680 | 10,789,762 |
| 2022-08-19 | 3.690 | 3.720 | 3.660 | 3.660 | 3.660 | 15,075,200 |
| 2022-08-18 | 3.780 | 3.790 | 3.680 | 3.700 | 3.700 | 22,275,140 |
| 2022-08-17 | 3.810 | 3.860 | 3.750 | 3.780 | 3.780 | 19,283,740 |
| 2022-08-16 | 3.810 | 3.850 | 3.780 | 3.830 | 3.830 | 14,738,100 |
| 2022-08-15 | 3.860 | 3.860 | 3.770 | 3.800 | 3.800 | 26,244,463 |
| 2022-08-12 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 20,818,900 |
| 2022-08-11 | 3.960 | 4.090 | 3.940 | 4.020 | 4.020 | 27,329,709 |
| 2022-08-10 | 3.910 | 4.030 | 3.860 | 3.930 | 3.930 | 20,707,482 |
| 2022-08-09 | 3.910 | 3.960 | 3.890 | 3.910 | 3.910 | 17,003,405 |
| 2022-08-08 | 3.930 | 3.970 | 3.860 | 3.920 | 3.920 | 14,472,800 |
| 2022-08-05 | 3.900 | 3.990 | 3.850 | 3.940 | 3.940 | 20,155,340 |
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.