Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.940	1.950	1.880	1.890	1.890	28,668,350
2025-01-21	2.020	2.030	1.930	1.950	1.950	31,305,000
2025-01-20	2.040	2.060	1.980	2.010	2.010	27,565,700
2025-01-17	2.110	2.130	2.010	2.020	2.020	36,724,458
2025-01-16	2.060	2.150	2.060	2.100	2.100	46,816,700
2025-01-15	2.080	2.100	2.000	2.040	2.040	37,729,920
2025-01-14	1.950	2.080	1.930	2.070	2.070	45,727,884
2025-01-13	1.870	1.930	1.800	1.910	1.910	28,651,628
2025-01-10	2.000	2.020	1.880	1.890	1.890	34,784,500
2025-01-09	1.970	2.020	1.950	1.990	1.990	33,456,220
2025-01-08	1.990	2.030	1.900	1.990	1.990	40,576,200
2025-01-07	1.870	2.010	1.830	2.000	2.000	50,078,400
2025-01-06	1.890	1.910	1.790	1.850	1.850	43,036,420
2025-01-03	2.100	2.110	1.910	1.920	1.920	44,973,204
2025-01-02	2.100	2.160	2.050	2.070	2.070	37,481,100
2024-12-31	2.200	2.220	2.090	2.100	2.100	37,258,435
2024-12-30	2.240	2.260	2.080	2.140	2.140	52,545,500
2024-12-27	2.200	2.360	2.180	2.270	2.270	55,030,764
2024-12-26	2.190	2.250	2.170	2.180	2.180	37,064,320
2024-12-25	2.300	2.320	2.130	2.170	2.170	49,644,807
2024-12-24	2.370	2.420	2.200	2.300	2.300	55,502,210
2024-12-23	2.600	2.600	2.350	2.370	2.370	60,075,473
2024-12-20	2.610	2.660	2.580	2.600	2.600	33,202,000
2024-12-19	2.640	2.650	2.530	2.610	2.610	36,846,091
2024-12-18	2.700	2.710	2.590	2.630	2.630	38,052,260
2024-12-17	2.870	2.880	2.670	2.670	2.670	54,228,053
2024-12-16	2.870	2.950	2.840	2.870	2.870	43,698,800
2024-12-13	2.990	3.010	2.840	2.850	2.850	67,784,002
2024-12-12	3.040	3.070	2.960	2.990	2.990	74,953,242
2024-12-11	2.910	3.090	2.890	3.070	3.070	100,782,092
2024-12-10	3.120	3.160	2.940	2.950	2.950	109,667,724
2024-12-09	2.970	3.120	2.870	3.080	3.080	127,398,960
2024-12-06	2.900	3.190	2.800	3.040	3.040	138,949,282
2024-12-05	2.720	2.930	2.710	2.900	2.900	98,012,500
2024-12-04	2.730	2.950	2.660	2.740	2.740	109,174,400
2024-12-03	2.690	2.850	2.620	2.790	2.790	109,174,168
2024-12-02	2.470	2.690	2.450	2.660	2.660	86,261,152
2024-11-29	2.480	2.560	2.370	2.470	2.470	66,119,220
2024-11-28	2.380	2.520	2.380	2.480	2.480	66,513,680
2024-11-27	2.340	2.380	2.250	2.370	2.370	38,974,155
2024-11-26	2.390	2.430	2.330	2.340	2.340	42,572,879
2024-11-25	2.380	2.410	2.260	2.370	2.370	53,563,600
2024-11-22	2.400	2.530	2.360	2.370	2.370	77,930,687
2024-11-21	2.640	2.640	2.540	2.560	2.560	50,318,683
2024-11-20	2.510	2.670	2.480	2.640	2.640	67,946,509
2024-11-19	2.540	2.540	2.360	2.510	2.510	70,578,680
2024-11-18	2.650	2.700	2.470	2.500	2.500	64,774,420
2024-11-15	2.660	2.800	2.650	2.650	2.650	55,885,036
2024-11-14	2.850	2.850	2.670	2.680	2.680	57,437,400
2024-11-13	2.820	2.920	2.750	2.860	2.860	68,436,420
2024-11-12	2.950	2.990	2.820	2.840	2.840	93,199,037
2024-11-11	3.020	3.100	2.830	2.970	2.970	155,014,183
2024-11-08	3.400	3.480	3.000	3.020	3.020	271,439,556
2024-11-07	2.590	3.160	2.590	3.160	3.160	197,571,480
2024-11-06	2.500	2.820	2.420	2.630	2.630	148,690,197
2024-11-05	2.270	2.490	2.250	2.480	2.480	91,621,567
2024-11-04	2.240	2.310	2.190	2.270	2.270	49,502,240
2024-11-01	2.430	2.450	2.230	2.240	2.240	104,430,620
2024-10-31	2.370	2.530	2.370	2.500	2.500	118,224,707
2024-10-30	2.190	2.400	2.160	2.360	2.360	95,472,157

← NewerPage 8 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.