Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.270 | 4.360 | 4.220 | 4.300 | 4.300 | 19,565,160 |
| 2022-02-08 | 4.210 | 4.360 | 4.170 | 4.280 | 4.280 | 32,250,560 |
| 2022-02-07 | 3.950 | 4.310 | 3.910 | 4.240 | 4.240 | 44,018,400 |
| 2022-01-28 | 3.940 | 4.020 | 3.830 | 3.950 | 3.950 | 19,916,300 |
| 2022-01-27 | 4.090 | 4.100 | 3.880 | 3.910 | 3.910 | 25,777,400 |
| 2022-01-26 | 4.150 | 4.210 | 4.010 | 4.090 | 4.090 | 24,502,500 |
| 2022-01-25 | 4.370 | 4.480 | 4.080 | 4.150 | 4.150 | 38,894,501 |
| 2022-01-24 | 4.560 | 4.640 | 4.430 | 4.470 | 4.470 | 31,866,745 |
| 2022-01-21 | 4.830 | 4.880 | 4.520 | 4.590 | 4.590 | 44,995,730 |
| 2022-01-20 | 5.070 | 5.100 | 4.810 | 4.810 | 4.810 | 80,664,961 |
| 2022-01-19 | 4.880 | 5.260 | 4.830 | 5.250 | 5.250 | 104,592,059 |
| 2022-01-18 | 4.520 | 5.420 | 4.410 | 5.070 | 5.070 | 135,060,486 |
| 2022-01-17 | 4.370 | 4.560 | 4.260 | 4.520 | 4.520 | 38,107,518 |
| 2022-01-14 | 4.380 | 4.500 | 4.320 | 4.370 | 4.370 | 39,483,585 |
| 2022-01-13 | 4.990 | 5.090 | 4.460 | 4.490 | 4.490 | 65,063,409 |
| 2022-01-12 | 4.590 | 4.880 | 4.580 | 4.710 | 4.710 | 58,079,109 |
| 2022-01-11 | 4.900 | 5.150 | 4.670 | 4.730 | 4.730 | 85,562,020 |
| 2022-01-10 | 4.650 | 4.980 | 4.410 | 4.960 | 4.960 | 90,581,409 |
| 2022-01-07 | 4.480 | 4.880 | 4.460 | 4.570 | 4.570 | 80,246,375 |
| 2022-01-06 | 4.110 | 4.640 | 4.080 | 4.450 | 4.450 | 78,420,145 |
| 2022-01-05 | 4.200 | 4.300 | 4.070 | 4.110 | 4.110 | 27,055,500 |
| 2022-01-04 | 4.000 | 4.310 | 4.000 | 4.190 | 4.190 | 46,275,269 |
| 2021-12-31 | 3.960 | 4.030 | 3.900 | 4.020 | 4.020 | 22,411,220 |
| 2021-12-30 | 3.920 | 4.100 | 3.900 | 3.950 | 3.950 | 24,337,900 |
| 2021-12-29 | 3.950 | 3.950 | 3.880 | 3.910 | 3.910 | 9,823,300 |
| 2021-12-28 | 3.880 | 3.980 | 3.840 | 3.960 | 3.960 | 14,173,600 |
| 2021-12-27 | 3.840 | 3.910 | 3.820 | 3.880 | 3.880 | 11,327,600 |
| 2021-12-24 | 3.920 | 3.960 | 3.830 | 3.850 | 3.850 | 14,798,509 |
| 2021-12-23 | 3.960 | 4.000 | 3.910 | 3.920 | 3.920 | 16,625,682 |
| 2021-12-22 | 3.970 | 4.140 | 3.870 | 4.040 | 4.040 | 39,903,820 |
| 2021-12-21 | 3.790 | 4.040 | 3.790 | 4.020 | 4.020 | 33,419,980 |
| 2021-12-20 | 3.770 | 3.920 | 3.760 | 3.830 | 3.830 | 29,709,870 |
| 2021-12-17 | 3.780 | 3.840 | 3.750 | 3.770 | 3.770 | 16,145,300 |
| 2021-12-16 | 3.790 | 3.830 | 3.740 | 3.820 | 3.820 | 12,969,920 |
| 2021-12-15 | 3.760 | 3.820 | 3.750 | 3.780 | 3.780 | 14,193,100 |
| 2021-12-14 | 3.820 | 3.870 | 3.720 | 3.770 | 3.770 | 19,642,400 |
| 2021-12-13 | 3.900 | 3.950 | 3.760 | 3.820 | 3.820 | 23,918,700 |
| 2021-12-10 | 3.700 | 3.890 | 3.700 | 3.780 | 3.780 | 21,946,208 |
| 2021-12-09 | 3.770 | 3.800 | 3.710 | 3.720 | 3.720 | 15,881,288 |
| 2021-12-08 | 3.700 | 3.760 | 3.660 | 3.710 | 3.710 | 13,496,865 |
| 2021-12-07 | 3.710 | 3.780 | 3.640 | 3.680 | 3.680 | 18,910,200 |
| 2021-12-06 | 3.820 | 3.860 | 3.670 | 3.690 | 3.690 | 28,536,053 |
| 2021-12-03 | 3.960 | 4.080 | 3.830 | 3.870 | 3.870 | 37,959,732 |
| 2021-12-02 | 4.110 | 4.380 | 3.930 | 3.950 | 3.950 | 70,352,658 |
| 2021-12-01 | 3.730 | 3.900 | 3.720 | 3.880 | 3.880 | 28,123,850 |
| 2021-11-30 | 3.680 | 3.860 | 3.640 | 3.750 | 3.750 | 25,828,844 |
| 2021-11-29 | 3.600 | 3.680 | 3.540 | 3.670 | 3.670 | 12,879,144 |
| 2021-11-26 | 3.680 | 3.700 | 3.630 | 3.650 | 3.650 | 14,330,620 |
| 2021-11-25 | 3.700 | 3.730 | 3.630 | 3.650 | 3.650 | 16,204,600 |
| 2021-11-24 | 3.580 | 3.770 | 3.550 | 3.730 | 3.730 | 30,859,179 |
| 2021-11-23 | 3.510 | 3.650 | 3.490 | 3.570 | 3.570 | 26,117,825 |
| 2021-11-22 | 3.510 | 3.550 | 3.480 | 3.500 | 3.500 | 11,150,960 |
| 2021-11-19 | 3.540 | 3.550 | 3.490 | 3.540 | 3.540 | 12,166,668 |
| 2021-11-18 | 3.510 | 3.600 | 3.510 | 3.540 | 3.540 | 15,002,388 |
| 2021-11-17 | 3.480 | 3.550 | 3.460 | 3.530 | 3.530 | 9,492,175 |
| 2021-11-16 | 3.520 | 3.560 | 3.450 | 3.470 | 3.470 | 9,784,900 |
| 2021-11-15 | 3.480 | 3.560 | 3.450 | 3.550 | 3.550 | 12,164,160 |
| 2021-11-12 | 3.470 | 3.510 | 3.430 | 3.490 | 3.490 | 10,171,768 |
| 2021-11-11 | 3.440 | 3.550 | 3.430 | 3.510 | 3.510 | 9,994,368 |
| 2021-11-10 | 3.540 | 3.560 | 3.400 | 3.460 | 3.460 | 9,923,748 |
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.