Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.850 | 3.890 | 3.780 | 3.870 | 3.870 | 19,930,600 |
| 2022-08-03 | 3.950 | 4.060 | 3.840 | 3.840 | 3.840 | 27,498,325 |
| 2022-08-02 | 4.120 | 4.120 | 3.890 | 3.930 | 3.930 | 38,066,253 |
| 2022-08-01 | 4.100 | 4.240 | 4.000 | 4.180 | 4.180 | 44,320,524 |
| 2022-07-29 | 4.190 | 4.250 | 4.040 | 4.070 | 4.070 | 42,565,120 |
| 2022-07-28 | 4.250 | 4.300 | 4.010 | 4.120 | 4.120 | 66,338,400 |
| 2022-07-27 | 3.900 | 4.150 | 3.900 | 4.020 | 4.020 | 50,188,150 |
| 2022-07-26 | 4.020 | 4.070 | 3.860 | 3.920 | 3.920 | 58,730,319 |
| 2022-07-25 | 4.060 | 4.360 | 3.990 | 4.040 | 4.040 | 96,650,151 |
| 2022-07-22 | 3.740 | 4.140 | 3.730 | 4.000 | 4.000 | 86,043,172 |
| 2022-07-21 | 3.630 | 3.820 | 3.610 | 3.730 | 3.730 | 30,900,000 |
| 2022-07-20 | 3.640 | 3.660 | 3.610 | 3.630 | 3.630 | 10,881,120 |
| 2022-07-19 | 3.680 | 3.680 | 3.590 | 3.640 | 3.640 | 12,518,000 |
| 2022-07-18 | 3.500 | 3.620 | 3.480 | 3.620 | 3.620 | 17,367,315 |
| 2022-07-15 | 3.560 | 3.580 | 3.450 | 3.450 | 3.450 | 14,656,102 |
| 2022-07-14 | 3.660 | 3.680 | 3.570 | 3.600 | 3.600 | 16,971,645 |
| 2022-07-13 | 3.620 | 3.730 | 3.620 | 3.680 | 3.680 | 14,329,620 |
| 2022-07-12 | 3.560 | 3.680 | 3.550 | 3.600 | 3.600 | 15,884,675 |
| 2022-07-11 | 3.680 | 3.690 | 3.550 | 3.580 | 3.580 | 19,074,765 |
| 2022-07-08 | 3.710 | 3.730 | 3.680 | 3.690 | 3.690 | 11,294,740 |
| 2022-07-07 | 3.680 | 3.730 | 3.670 | 3.690 | 3.690 | 11,836,720 |
| 2022-07-06 | 3.760 | 3.790 | 3.660 | 3.690 | 3.690 | 15,543,388 |
| 2022-07-05 | 3.850 | 3.880 | 3.750 | 3.790 | 3.790 | 22,127,230 |
| 2022-07-04 | 3.910 | 3.940 | 3.820 | 3.870 | 3.870 | 24,069,400 |
| 2022-07-01 | 3.980 | 4.060 | 3.880 | 3.930 | 3.930 | 44,432,988 |
| 2022-06-30 | 4.010 | 4.140 | 3.860 | 3.950 | 3.950 | 70,385,708 |
| 2022-06-29 | 3.820 | 3.890 | 3.770 | 3.770 | 3.770 | 27,206,100 |
| 2022-06-28 | 3.800 | 3.860 | 3.700 | 3.840 | 3.840 | 31,419,472 |
| 2022-06-27 | 3.750 | 3.820 | 3.720 | 3.780 | 3.780 | 21,811,700 |
| 2022-06-24 | 3.790 | 3.860 | 3.720 | 3.750 | 3.750 | 21,101,300 |
| 2022-06-23 | 3.750 | 3.770 | 3.680 | 3.770 | 3.770 | 23,487,460 |
| 2022-06-22 | 3.800 | 3.920 | 3.690 | 3.720 | 3.720 | 38,507,200 |
| 2022-06-21 | 3.850 | 3.920 | 3.770 | 3.800 | 3.800 | 26,651,300 |
| 2022-06-20 | 3.900 | 4.040 | 3.860 | 3.870 | 3.870 | 36,128,900 |
| 2022-06-17 | 3.790 | 3.890 | 3.740 | 3.850 | 3.850 | 23,347,700 |
| 2022-06-16 | 3.900 | 3.950 | 3.780 | 3.850 | 3.850 | 41,198,202 |
| 2022-06-15 | 3.820 | 3.990 | 3.790 | 3.880 | 3.880 | 44,576,140 |
| 2022-06-14 | 3.850 | 3.950 | 3.720 | 3.820 | 3.820 | 32,986,700 |
| 2022-06-13 | 3.800 | 3.960 | 3.730 | 3.890 | 3.890 | 43,175,161 |
| 2022-06-10 | 3.850 | 3.870 | 3.750 | 3.860 | 3.860 | 31,709,460 |
| 2022-06-09 | 3.690 | 3.900 | 3.650 | 3.830 | 3.830 | 54,930,362 |
| 2022-06-08 | 3.680 | 3.830 | 3.640 | 3.700 | 3.700 | 35,509,200 |
| 2022-06-07 | 3.630 | 3.690 | 3.590 | 3.690 | 3.690 | 28,225,810 |
| 2022-06-06 | 3.550 | 3.680 | 3.500 | 3.650 | 3.650 | 31,812,282 |
| 2022-06-02 | 3.480 | 3.530 | 3.460 | 3.510 | 3.510 | 13,264,720 |
| 2022-06-01 | 3.560 | 3.610 | 3.460 | 3.510 | 3.510 | 18,883,392 |
| 2022-05-31 | 3.610 | 3.620 | 3.520 | 3.560 | 3.560 | 21,557,902 |
| 2022-05-30 | 3.580 | 3.660 | 3.520 | 3.630 | 3.630 | 25,833,802 |
| 2022-05-27 | 3.480 | 3.690 | 3.450 | 3.580 | 3.580 | 28,300,100 |
| 2022-05-26 | 3.550 | 3.660 | 3.500 | 3.510 | 3.510 | 23,263,728 |
| 2022-05-25 | 3.380 | 3.560 | 3.380 | 3.550 | 3.550 | 26,979,758 |
| 2022-05-24 | 3.700 | 3.770 | 3.380 | 3.380 | 3.380 | 35,253,508 |
| 2022-05-23 | 3.640 | 3.680 | 3.600 | 3.640 | 3.640 | 18,969,108 |
| 2022-05-20 | 3.780 | 3.780 | 3.630 | 3.660 | 3.660 | 27,634,651 |
| 2022-05-19 | 3.640 | 3.770 | 3.590 | 3.750 | 3.750 | 34,028,300 |
| 2022-05-18 | 3.640 | 3.720 | 3.640 | 3.700 | 3.700 | 20,090,900 |
| 2022-05-17 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 23,106,500 |
| 2022-05-16 | 3.710 | 3.760 | 3.650 | 3.720 | 3.720 | 30,994,360 |
| 2022-05-13 | 3.800 | 3.840 | 3.720 | 3.720 | 3.720 | 36,828,060 |
| 2022-05-12 | 3.860 | 3.910 | 3.730 | 3.830 | 3.830 | 58,570,924 |
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.