Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.140 | 4.280 | 3.770 | 3.970 | 3.970 | 124,670,894 |
| 2022-05-10 | 3.290 | 3.950 | 3.250 | 3.950 | 3.950 | 72,949,525 |
| 2022-05-09 | 3.130 | 3.340 | 3.120 | 3.290 | 3.290 | 21,410,120 |
| 2022-05-06 | 3.200 | 3.250 | 3.130 | 3.150 | 3.150 | 17,777,200 |
| 2022-05-05 | 3.210 | 3.420 | 3.190 | 3.300 | 3.300 | 22,718,656 |
| 2022-04-29 | 3.100 | 3.280 | 3.050 | 3.280 | 3.280 | 28,805,440 |
| 2022-04-28 | 3.150 | 3.200 | 3.070 | 3.150 | 3.150 | 27,029,800 |
| 2022-04-27 | 3.180 | 3.330 | 3.100 | 3.300 | 3.300 | 29,428,240 |
| 2022-04-26 | 3.080 | 3.230 | 3.040 | 3.070 | 3.070 | 19,387,100 |
| 2022-04-25 | 3.180 | 3.250 | 3.070 | 3.090 | 3.090 | 18,876,900 |
| 2022-04-22 | 3.180 | 3.270 | 3.120 | 3.220 | 3.220 | 11,346,000 |
| 2022-04-21 | 3.390 | 3.420 | 3.200 | 3.210 | 3.210 | 15,657,300 |
| 2022-04-20 | 3.430 | 3.450 | 3.320 | 3.360 | 3.360 | 16,317,960 |
| 2022-04-19 | 3.630 | 3.630 | 3.400 | 3.420 | 3.420 | 29,358,600 |
| 2022-04-18 | 3.800 | 3.810 | 3.400 | 3.570 | 3.570 | 33,415,925 |
| 2022-04-15 | 3.920 | 4.030 | 3.790 | 3.880 | 3.880 | 29,555,245 |
| 2022-04-14 | 3.800 | 3.940 | 3.760 | 3.880 | 3.880 | 25,601,845 |
| 2022-04-13 | 3.900 | 3.950 | 3.770 | 3.810 | 3.810 | 34,932,000 |
| 2022-04-12 | 3.770 | 4.120 | 3.670 | 3.980 | 3.980 | 50,542,731 |
| 2022-04-11 | 4.000 | 4.000 | 3.760 | 3.820 | 3.820 | 31,967,900 |
| 2022-04-08 | 3.750 | 3.990 | 3.750 | 3.940 | 3.940 | 50,517,660 |
| 2022-04-07 | 3.770 | 3.930 | 3.770 | 3.800 | 3.800 | 32,589,129 |
| 2022-04-06 | 3.710 | 3.810 | 3.690 | 3.800 | 3.800 | 23,080,400 |
| 2022-04-01 | 3.780 | 3.840 | 3.700 | 3.720 | 3.720 | 29,037,641 |
| 2022-03-31 | 3.940 | 4.110 | 3.810 | 3.830 | 3.830 | 58,384,015 |
| 2022-03-30 | 3.570 | 3.770 | 3.530 | 3.750 | 3.750 | 25,107,269 |
| 2022-03-29 | 3.610 | 3.640 | 3.510 | 3.550 | 3.550 | 10,721,390 |
| 2022-03-28 | 3.600 | 3.640 | 3.530 | 3.600 | 3.600 | 10,831,804 |
| 2022-03-25 | 3.630 | 3.680 | 3.610 | 3.620 | 3.620 | 10,286,690 |
| 2022-03-24 | 3.650 | 3.680 | 3.590 | 3.630 | 3.630 | 12,175,160 |
| 2022-03-23 | 3.760 | 3.790 | 3.670 | 3.680 | 3.680 | 14,521,520 |
| 2022-03-22 | 3.780 | 3.790 | 3.700 | 3.760 | 3.760 | 14,601,700 |
| 2022-03-21 | 3.760 | 3.850 | 3.700 | 3.810 | 3.810 | 25,156,911 |
| 2022-03-18 | 3.650 | 3.820 | 3.610 | 3.760 | 3.760 | 29,449,251 |
| 2022-03-17 | 3.640 | 3.750 | 3.600 | 3.680 | 3.680 | 23,845,791 |
| 2022-03-16 | 3.490 | 3.630 | 3.390 | 3.610 | 3.610 | 20,404,500 |
| 2022-03-15 | 3.550 | 3.670 | 3.420 | 3.420 | 3.420 | 21,775,919 |
| 2022-03-14 | 3.580 | 3.720 | 3.570 | 3.600 | 3.600 | 25,154,600 |
| 2022-03-11 | 3.600 | 3.660 | 3.550 | 3.640 | 3.640 | 19,399,098 |
| 2022-03-10 | 3.540 | 3.730 | 3.500 | 3.660 | 3.660 | 35,431,220 |
| 2022-03-09 | 3.510 | 3.560 | 3.290 | 3.480 | 3.480 | 22,106,601 |
| 2022-03-08 | 3.710 | 3.710 | 3.500 | 3.520 | 3.520 | 19,964,178 |
| 2022-03-07 | 3.690 | 3.760 | 3.620 | 3.670 | 3.670 | 17,462,443 |
| 2022-03-04 | 3.810 | 3.830 | 3.680 | 3.720 | 3.720 | 26,223,600 |
| 2022-03-03 | 3.780 | 3.880 | 3.750 | 3.820 | 3.820 | 33,566,352 |
| 2022-03-02 | 3.660 | 3.880 | 3.640 | 3.820 | 3.820 | 32,902,023 |
| 2022-03-01 | 3.600 | 3.700 | 3.590 | 3.690 | 3.690 | 23,182,900 |
| 2022-02-28 | 3.590 | 3.680 | 3.540 | 3.590 | 3.590 | 19,003,583 |
| 2022-02-25 | 3.660 | 3.710 | 3.600 | 3.620 | 3.620 | 21,318,671 |
| 2022-02-24 | 3.750 | 3.790 | 3.560 | 3.630 | 3.630 | 32,955,940 |
| 2022-02-23 | 3.780 | 3.810 | 3.730 | 3.790 | 3.790 | 20,974,137 |
| 2022-02-22 | 3.820 | 3.860 | 3.740 | 3.740 | 3.740 | 23,815,861 |
| 2022-02-21 | 3.750 | 3.870 | 3.740 | 3.860 | 3.860 | 27,383,300 |
| 2022-02-18 | 3.720 | 3.830 | 3.690 | 3.750 | 3.750 | 25,831,700 |
| 2022-02-17 | 3.850 | 3.860 | 3.760 | 3.760 | 3.760 | 35,126,400 |
| 2022-02-16 | 3.830 | 3.890 | 3.780 | 3.870 | 3.870 | 26,503,800 |
| 2022-02-15 | 3.900 | 3.940 | 3.750 | 3.810 | 3.810 | 29,866,200 |
| 2022-02-14 | 3.960 | 4.000 | 3.880 | 3.930 | 3.930 | 31,339,271 |
| 2022-02-11 | 4.020 | 4.170 | 3.940 | 3.950 | 3.950 | 44,932,400 |
| 2022-02-10 | 4.500 | 4.660 | 3.980 | 4.130 | 4.130 | 97,564,500 |
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.