Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.510	2.530	2.470	2.470	2.470	13,027,617
2026-04-22	2.520	2.580	2.490	2.530	2.530	15,063,170
2026-04-21	2.540	2.550	2.500	2.510	2.510	8,366,920
2026-04-20	2.580	2.580	2.530	2.540	2.540	10,480,020
2026-04-17	2.620	2.630	2.560	2.580	2.580	9,807,200
2026-04-16	2.610	2.640	2.590	2.630	2.630	10,244,560
2026-04-15	2.570	2.660	2.560	2.620	2.620	13,721,600
2026-04-14	2.580	2.600	2.560	2.580	2.580	11,382,860
2026-04-13	2.570	2.600	2.550	2.580	2.580	11,856,300
2026-04-10	2.520	2.600	2.510	2.570	2.570	14,292,900
2026-04-09	2.550	2.550	2.500	2.500	2.500	13,045,640
2026-04-08	2.530	2.570	2.530	2.570	2.570	15,487,290
2026-04-07	2.530	2.570	2.490	2.510	2.510	13,297,940
2026-04-03	2.590	2.600	2.550	2.550	2.550	12,411,500
2026-04-02	2.660	2.670	2.610	2.620	2.620	11,939,200
2026-04-01	2.660	2.700	2.650	2.670	2.670	9,491,140
2026-03-31	2.730	2.760	2.650	2.650	2.650	15,507,400
2026-03-30	2.770	2.810	2.720	2.750	2.750	16,804,000
2026-03-27	2.690	2.790	2.680	2.780	2.780	16,966,520
2026-03-26	2.730	2.770	2.690	2.730	2.730	13,021,205
2026-03-25	2.660	2.750	2.660	2.740	2.740	15,591,360
2026-03-24	2.650	2.690	2.570	2.680	2.680	16,826,400
2026-03-23	2.650	2.690	2.600	2.620	2.620	24,412,300
2026-03-20	2.710	2.820	2.690	2.700	2.700	25,589,320
2026-03-19	2.770	2.770	2.670	2.710	2.710	30,332,640
2026-03-18	2.780	2.850	2.760	2.810	2.810	25,689,920
2026-03-17	2.880	2.970	2.790	2.820	2.820	54,630,380
2026-03-16	2.760	2.980	2.710	2.940	2.940	66,132,679
2026-03-13	2.680	2.730	2.670	2.680	2.680	27,182,329
2026-03-12	2.610	2.610	2.550	2.580	2.580	15,275,500
2026-03-11	2.620	2.630	2.590	2.610	2.610	11,595,065
2026-03-10	2.610	2.660	2.610	2.620	2.620	9,207,880
2026-03-09	2.660	2.670	2.590	2.600	2.600	16,509,000
2026-03-06	2.610	2.690	2.600	2.680	2.680	12,258,600
2026-03-05	2.600	2.640	2.600	2.630	2.630	14,460,600
2026-03-04	2.600	2.650	2.560	2.580	2.580	18,456,480
2026-03-03	2.720	2.750	2.600	2.620	2.620	20,102,520
2026-03-02	2.770	2.780	2.710	2.720	2.720	22,793,520
2026-02-27	2.790	2.820	2.780	2.800	2.800	11,891,040
2026-02-26	2.850	2.850	2.770	2.770	2.770	23,122,720
2026-02-25	2.840	2.860	2.820	2.860	2.860	17,642,800
2026-02-24	2.890	2.890	2.820	2.840	2.840	24,915,000
2026-02-13	2.800	2.990	2.790	2.910	2.910	34,810,120
2026-02-12	2.820	2.850	2.780	2.780	2.780	18,762,300
2026-02-11	2.790	2.850	2.750	2.820	2.820	21,388,960
2026-02-10	2.830	2.830	2.770	2.770	2.770	15,590,700
2026-02-09	2.770	2.840	2.760	2.820	2.820	16,869,940
2026-02-06	2.760	2.790	2.740	2.780	2.780	11,785,600
2026-02-05	2.770	2.800	2.740	2.780	2.780	17,830,100
2026-02-04	2.730	2.800	2.700	2.770	2.770	18,451,100
2026-02-03	2.720	2.750	2.680	2.750	2.750	18,539,120
2026-02-02	2.740	2.820	2.700	2.720	2.720	22,706,420
2026-01-30	2.870	2.880	2.790	2.790	2.790	31,673,820
2026-01-29	3.010	3.030	2.830	2.920	2.920	58,365,756
2026-01-28	2.860	2.910	2.740	2.890	2.890	47,144,778
2026-01-27	2.890	3.030	2.730	2.850	2.850	58,842,694
2026-01-26	2.660	2.930	2.660	2.840	2.840	55,213,368
2026-01-23	2.640	2.660	2.620	2.650	2.650	19,940,910
2026-01-22	2.650	2.690	2.610	2.620	2.620	20,754,500
2026-01-21	2.600	2.650	2.570	2.640	2.640	19,300,000

← NewerPage 3 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.