Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.360	2.370	2.340	2.360	2.360	17,123,312
2025-07-23	2.370	2.390	2.340	2.360	2.360	18,241,600
2025-07-22	2.410	2.420	2.360	2.370	2.370	21,510,000
2025-07-21	2.400	2.440	2.390	2.430	2.430	18,166,700
2025-07-18	2.390	2.410	2.360	2.410	2.410	20,482,780
2025-07-17	2.440	2.450	2.390	2.390	2.390	21,601,700
2025-07-16	2.430	2.470	2.420	2.450	2.450	10,299,920
2025-07-15	2.450	2.450	2.410	2.420	2.420	13,045,300
2025-07-14	2.510	2.510	2.450	2.450	2.450	13,933,500
2025-07-11	2.460	2.520	2.430	2.510	2.510	21,699,441
2025-07-10	2.450	2.470	2.430	2.460	2.460	14,330,540
2025-07-09	2.480	2.490	2.450	2.450	2.450	19,351,980
2025-07-08	2.500	2.520	2.480	2.500	2.500	14,770,450
2025-07-07	2.480	2.510	2.440	2.500	2.500	16,131,800
2025-07-04	2.510	2.550	2.490	2.500	2.500	17,116,900
2025-07-03	2.540	2.560	2.500	2.510	2.510	24,653,600
2025-07-02	2.640	2.640	2.550	2.560	2.560	26,105,200
2025-07-01	2.620	2.670	2.600	2.630	2.630	23,718,922
2025-06-30	2.590	2.640	2.570	2.620	2.620	22,433,520
2025-06-27	2.610	2.650	2.550	2.570	2.570	24,581,200
2025-06-26	2.540	2.640	2.530	2.600	2.600	28,235,880
2025-06-25	2.530	2.560	2.510	2.540	2.540	21,647,755
2025-06-24	2.570	2.610	2.520	2.540	2.540	31,017,315
2025-06-23	2.400	2.580	2.400	2.560	2.560	30,521,000
2025-06-20	2.520	2.540	2.420	2.420	2.420	31,789,000
2025-06-19	2.540	2.620	2.500	2.520	2.520	26,656,000
2025-06-18	2.670	2.680	2.540	2.570	2.570	34,604,700
2025-06-17	2.630	2.700	2.570	2.690	2.690	46,531,330
2025-06-16	2.840	2.840	2.640	2.650	2.650	86,228,130
2025-06-13	2.830	2.950	2.820	2.940	2.940	54,415,713
2025-06-12	2.720	2.940	2.700	2.800	2.800	62,110,260
2025-06-11	2.610	2.740	2.610	2.710	2.710	33,174,220
2025-06-10	2.590	2.750	2.570	2.650	2.650	43,298,440
2025-06-09	2.550	2.570	2.520	2.550	2.550	23,832,320
2025-06-06	2.470	2.540	2.460	2.540	2.540	22,021,140
2025-06-05	2.600	2.630	2.420	2.460	2.460	50,050,640
2025-06-04	2.550	2.620	2.540	2.610	2.610	28,666,100
2025-06-03	2.510	2.580	2.480	2.550	2.550	22,183,750
2025-05-30	2.530	2.580	2.520	2.530	2.530	23,523,550
2025-05-29	2.550	2.580	2.510	2.540	2.540	22,631,070
2025-05-28	2.530	2.600	2.500	2.550	2.550	33,792,400
2025-05-27	2.420	2.520	2.420	2.520	2.520	33,798,320
2025-05-26	2.400	2.440	2.390	2.420	2.420	19,276,170
2025-05-23	2.460	2.460	2.380	2.400	2.400	33,808,360
2025-05-22	2.460	2.570	2.460	2.510	2.510	41,492,610
2025-05-21	2.450	2.490	2.420	2.460	2.460	25,559,060
2025-05-20	2.410	2.530	2.410	2.470	2.470	41,835,150
2025-05-19	2.350	2.410	2.340	2.410	2.410	41,353,380
2025-05-16	2.300	2.310	2.260	2.290	2.290	19,341,220
2025-05-15	2.320	2.350	2.290	2.310	2.310	26,321,300
2025-05-14	2.330	2.360	2.240	2.270	2.270	36,111,600
2025-05-13	2.400	2.470	2.340	2.360	2.360	32,938,550
2025-05-12	2.400	2.420	2.340	2.400	2.400	36,145,005
2025-05-09	2.300	2.440	2.300	2.380	2.380	47,147,635
2025-05-08	2.190	2.390	2.180	2.310	2.310	52,664,016
2025-05-07	2.220	2.260	2.180	2.240	2.240	43,639,374
2025-05-06	2.210	2.250	2.150	2.220	2.220	59,005,240
2025-04-30	2.010	2.350	2.010	2.180	2.180	112,173,046
2025-04-29	2.430	2.430	2.430	2.430	2.430	0
2025-04-28	2.430	2.580	2.380	2.430	2.430	60,974,720

← NewerPage 6 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.