Fujian Superpipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.470 | 2.500 | 2.250 | 2.250 | 2.250 | 106,931,847 |
| 2024-10-28 | 2.290 | 2.490 | 2.250 | 2.470 | 2.470 | 103,963,114 |
| 2024-10-25 | 2.170 | 2.300 | 2.160 | 2.280 | 2.280 | 89,465,700 |
| 2024-10-24 | 2.160 | 2.230 | 2.130 | 2.170 | 2.170 | 52,746,400 |
| 2024-10-23 | 2.160 | 2.230 | 2.130 | 2.180 | 2.180 | 68,683,030 |
| 2024-10-22 | 2.170 | 2.210 | 2.130 | 2.160 | 2.160 | 60,388,900 |
| 2024-10-21 | 2.110 | 2.190 | 2.100 | 2.170 | 2.170 | 71,308,480 |
| 2024-10-18 | 2.040 | 2.150 | 1.990 | 2.100 | 2.100 | 69,929,664 |
| 2024-10-17 | 2.160 | 2.200 | 2.040 | 2.060 | 2.060 | 80,819,733 |
| 2024-10-16 | 2.000 | 2.230 | 2.000 | 2.140 | 2.140 | 87,277,910 |
| 2024-10-15 | 2.110 | 2.210 | 2.080 | 2.080 | 2.080 | 81,207,890 |
| 2024-10-14 | 2.090 | 2.150 | 2.050 | 2.130 | 2.130 | 86,133,440 |
| 2024-10-11 | 2.180 | 2.240 | 1.980 | 2.090 | 2.090 | 121,896,342 |
| 2024-10-10 | 2.200 | 2.470 | 2.100 | 2.260 | 2.260 | 151,083,937 |
| 2024-10-09 | 2.250 | 2.560 | 2.100 | 2.310 | 2.310 | 232,644,567 |
| 2024-10-08 | 2.280 | 2.290 | 2.060 | 2.290 | 2.290 | 151,391,778 |
| 2024-09-30 | 1.660 | 1.920 | 1.640 | 1.910 | 1.910 | 126,712,581 |
| 2024-09-27 | 1.540 | 1.660 | 1.510 | 1.620 | 1.620 | 89,429,880 |
| 2024-09-26 | 1.430 | 1.520 | 1.420 | 1.520 | 1.520 | 67,112,040 |
| 2024-09-25 | 1.390 | 1.470 | 1.390 | 1.440 | 1.440 | 60,328,880 |
| 2024-09-24 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 37,076,940 |
| 2024-09-23 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 17,829,400 |
| 2024-09-20 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 22,845,360 |
| 2024-09-19 | 1.300 | 1.350 | 1.290 | 1.330 | 1.330 | 27,980,700 |
| 2024-09-18 | 1.350 | 1.360 | 1.250 | 1.300 | 1.300 | 44,612,500 |
| 2024-09-13 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 29,756,800 |
| 2024-09-12 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 20,169,994 |
| 2024-09-11 | 1.350 | 1.380 | 1.330 | 1.350 | 1.350 | 24,661,600 |
| 2024-09-10 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 26,342,800 |
| 2024-09-09 | 1.330 | 1.370 | 1.320 | 1.360 | 1.360 | 24,937,300 |
| 2024-09-06 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 31,598,500 |
| 2024-09-05 | 1.370 | 1.410 | 1.360 | 1.400 | 1.400 | 37,614,900 |
| 2024-09-04 | 1.380 | 1.460 | 1.350 | 1.390 | 1.390 | 58,624,800 |
| 2024-09-03 | 1.360 | 1.400 | 1.320 | 1.400 | 1.400 | 48,550,055 |
| 2024-09-02 | 1.350 | 1.450 | 1.350 | 1.370 | 1.370 | 55,782,400 |
| 2024-08-30 | 1.300 | 1.380 | 1.290 | 1.350 | 1.350 | 42,737,353 |
| 2024-08-29 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 21,633,353 |
| 2024-08-28 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 25,160,600 |
| 2024-08-27 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 21,824,960 |
| 2024-08-26 | 1.240 | 1.290 | 1.230 | 1.270 | 1.270 | 30,885,361 |
| 2024-08-23 | 1.270 | 1.310 | 1.250 | 1.250 | 1.250 | 28,834,400 |
| 2024-08-22 | 1.340 | 1.360 | 1.290 | 1.290 | 1.290 | 28,080,594 |
| 2024-08-21 | 1.370 | 1.380 | 1.320 | 1.330 | 1.330 | 40,066,087 |
| 2024-08-20 | 1.460 | 1.540 | 1.380 | 1.400 | 1.400 | 59,230,387 |
| 2024-08-19 | 1.420 | 1.460 | 1.400 | 1.450 | 1.450 | 40,127,300 |
| 2024-08-16 | 1.460 | 1.480 | 1.410 | 1.430 | 1.430 | 52,897,100 |
| 2024-08-15 | 1.370 | 1.490 | 1.350 | 1.470 | 1.470 | 92,610,000 |
| 2024-08-14 | 1.360 | 1.460 | 1.350 | 1.400 | 1.400 | 58,018,880 |
| 2024-08-13 | 1.320 | 1.370 | 1.280 | 1.360 | 1.360 | 34,599,400 |
| 2024-08-12 | 1.370 | 1.390 | 1.310 | 1.320 | 1.320 | 36,115,780 |
| 2024-08-09 | 1.380 | 1.430 | 1.360 | 1.380 | 1.380 | 42,272,300 |
| 2024-08-08 | 1.360 | 1.430 | 1.330 | 1.380 | 1.380 | 46,927,860 |
| 2024-08-07 | 1.410 | 1.410 | 1.330 | 1.340 | 1.340 | 47,758,380 |
| 2024-08-06 | 1.390 | 1.440 | 1.380 | 1.410 | 1.410 | 47,343,080 |
| 2024-08-05 | 1.370 | 1.480 | 1.350 | 1.400 | 1.400 | 74,612,640 |
| 2024-08-02 | 1.390 | 1.430 | 1.360 | 1.380 | 1.380 | 47,417,100 |
| 2024-08-01 | 1.440 | 1.450 | 1.390 | 1.410 | 1.410 | 57,494,940 |
| 2024-07-31 | 1.440 | 1.530 | 1.380 | 1.440 | 1.440 | 97,384,540 |
| 2024-07-30 | 1.350 | 1.490 | 1.320 | 1.450 | 1.450 | 114,086,400 |
| 2024-07-29 | 1.250 | 1.480 | 1.230 | 1.380 | 1.380 | 115,829,100 |
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.