Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.630	2.660	2.480	2.490	2.490	69,195,500
2025-04-24	2.780	2.820	2.610	2.620	2.620	91,294,020
2025-04-23	2.870	3.050	2.810	2.810	2.810	133,778,400
2025-04-22	2.680	2.900	2.680	2.780	2.780	69,899,200
2025-04-21	2.700	2.770	2.660	2.700	2.700	60,905,239
2025-04-18	2.590	2.750	2.480	2.710	2.710	85,182,843
2025-04-17	2.570	2.660	2.520	2.610	2.610	52,700,886
2025-04-16	2.690	2.720	2.530	2.580	2.580	67,932,186
2025-04-15	2.760	2.800	2.660	2.680	2.680	78,265,039
2025-04-14	2.710	2.930	2.680	2.790	2.790	127,015,900
2025-04-11	2.620	2.850	2.600	2.760	2.760	134,019,240
2025-04-10	2.550	2.720	2.550	2.600	2.600	107,047,697
2025-04-09	2.480	2.580	2.140	2.490	2.490	113,205,126
2025-04-08	2.640	2.740	2.470	2.550	2.550	93,029,905
2025-04-07	2.430	2.780	2.430	2.570	2.570	115,670,330
2025-04-03	2.650	2.830	2.610	2.700	2.700	90,440,700
2025-04-02	2.930	2.970	2.760	2.760	2.760	106,898,950
2025-04-01	2.850	3.010	2.730	2.990	2.990	158,686,388
2025-03-31	2.970	3.150	2.830	2.920	2.920	168,431,436
2025-03-28	2.740	3.190	2.720	2.980	2.980	227,061,673
2025-03-27	2.720	3.040	2.680	2.690	2.690	207,184,267
2025-03-26	2.620	2.920	2.620	2.920	2.920	264,163,414
2025-03-25	2.660	2.660	2.400	2.430	2.430	144,370,645
2025-03-24	2.750	2.910	2.600	2.740	2.740	165,865,684
2025-03-21	2.700	3.090	2.520	2.910	2.910	309,278,249
2025-03-20	2.300	2.760	2.300	2.760	2.760	192,731,636
2025-03-19	2.280	2.570	2.280	2.300	2.300	189,786,414
2025-03-18	2.120	2.210	2.080	2.140	2.140	63,928,960
2025-03-17	2.100	2.200	2.090	2.120	2.120	48,306,700
2025-03-14	2.030	2.070	1.990	2.060	2.060	37,221,260
2025-03-13	2.080	2.090	1.980	2.010	2.010	47,654,960
2025-03-12	2.040	2.110	2.030	2.080	2.080	51,679,842
2025-03-11	2.010	2.070	1.980	2.030	2.030	34,511,622
2025-03-10	1.990	2.090	1.970	2.040	2.040	49,839,700
2025-03-07	2.010	2.030	1.960	1.970	1.970	30,090,120
2025-03-06	1.970	2.040	1.950	2.010	2.010	40,329,700
2025-03-05	1.990	2.000	1.910	1.980	1.980	34,924,320
2025-03-04	1.980	2.020	1.960	2.010	2.010	24,934,696
2025-03-03	2.030	2.060	1.980	2.000	2.000	34,042,220
2025-02-28	2.140	2.140	2.030	2.030	2.030	40,741,146
2025-02-27	2.180	2.230	2.100	2.140	2.140	49,156,200
2025-02-26	2.180	2.210	2.140	2.190	2.190	47,161,060
2025-02-25	2.120	2.210	2.100	2.140	2.140	42,802,000
2025-02-24	2.060	2.180	2.060	2.140	2.140	59,782,960
2025-02-21	2.080	2.100	2.030	2.060	2.060	28,722,500
2025-02-20	2.050	2.100	2.030	2.080	2.080	30,086,400
2025-02-19	2.060	2.090	2.030	2.070	2.070	31,809,600
2025-02-18	2.160	2.180	2.020	2.040	2.040	47,570,320
2025-02-17	2.060	2.200	2.060	2.170	2.170	57,009,960
2025-02-14	2.090	2.140	2.060	2.070	2.070	30,743,400
2025-02-13	2.120	2.150	2.080	2.100	2.100	34,382,200
2025-02-12	2.090	2.140	2.060	2.100	2.100	31,565,070
2025-02-11	2.150	2.170	2.050	2.090	2.090	39,267,170
2025-02-10	2.070	2.150	2.070	2.140	2.140	41,140,912
2025-02-07	1.970	2.100	1.960	2.060	2.060	48,721,922
2025-02-06	1.930	1.970	1.870	1.970	1.970	32,613,280
2025-02-05	1.920	1.960	1.890	1.930	1.930	31,262,300
2025-01-27	1.920	1.960	1.850	1.880	1.880	26,423,300
2025-01-24	1.880	1.910	1.850	1.900	1.900	30,184,100
2025-01-23	1.920	2.000	1.890	1.890	1.890	35,810,000

← NewerPage 7 of 21 · 1,218 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.