Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.880	13.970	13.280	13.280	13.139	1,749,697
2024-07-26	13.740	14.060	13.600	13.810	13.663	1,613,027
2024-07-25	13.930	13.980	13.670	13.770	13.624	974,205
2024-07-24	14.330	14.390	13.730	13.850	13.703	1,393,422
2024-07-23	14.660	14.750	14.250	14.290	14.138	1,594,884
2024-07-22	14.920	15.100	14.520	14.660	14.504	1,534,237
2024-07-19	15.090	15.210	14.810	14.920	14.761	1,376,310
2024-07-18	15.130	15.260	14.810	15.130	14.969	841,273
2024-07-17	15.550	15.670	15.110	15.240	15.078	1,025,903
2024-07-16	15.910	16.000	15.300	15.490	15.325	1,515,731
2024-07-15	16.310	16.310	15.680	15.900	15.731	973,248
2024-07-12	16.630	16.630	16.310	16.330	16.156	757,537
2024-07-11	16.320	16.550	16.130	16.500	16.325	1,252,662
2024-07-10	16.440	16.500	16.010	16.010	15.840	590,196
2024-07-09	15.990	16.320	15.670	16.240	16.067	1,321,997
2024-07-08	16.530	16.580	15.900	16.000	15.830	1,089,457
2024-07-05	16.440	16.440	16.440	16.440	16.265	0
2024-07-04	16.490	16.870	16.210	16.440	16.265	935,488
2024-07-03	17.350	17.350	16.600	16.760	16.582	1,229,164
2024-07-02	17.450	17.450	17.000	17.010	16.829	421,015
2024-07-01	17.580	17.660	17.040	17.360	17.175	793,701
2024-06-28	17.510	17.790	17.400	17.580	17.393	598,141
2024-06-27	17.900	17.920	17.480	17.510	17.324	597,442
2024-06-26	17.830	17.900	17.490	17.800	17.611	887,018
2024-06-25	17.480	17.860	17.160	17.630	17.443	1,229,984
2024-06-24	18.530	18.530	17.200	17.300	17.116	1,582,994
2024-06-21	18.550	18.780	18.290	18.400	18.204	652,842
2024-06-20	18.970	19.180	18.250	18.680	18.481	1,277,558
2024-06-19	28.190	28.370	27.800	27.850	18.731	1,097,918
2024-06-18	28.890	28.890	28.150	28.180	18.953	1,597,099
2024-06-17	28.590	28.900	28.230	28.520	19.181	820,808
2024-06-14	28.600	28.800	28.200	28.790	19.363	962,714
2024-06-13	28.300	28.600	27.970	28.470	19.148	1,136,131
2024-06-12	28.570	28.740	27.940	28.270	19.013	1,243,264
2024-06-11	28.880	28.880	27.590	28.580	19.222	1,204,114
2024-06-07	28.670	29.100	28.400	28.460	19.141	1,153,111
2024-06-06	29.610	29.960	28.650	28.670	19.282	1,553,834
2024-06-05	29.860	30.010	29.580	29.610	19.914	561,880
2024-06-04	29.600	30.080	29.250	29.840	20.069	922,546
2024-06-03	30.600	30.600	29.430	29.660	19.948	985,708
2024-05-31	29.600	30.520	29.580	30.110	20.251	1,020,164
2024-05-30	30.290	30.330	29.370	29.650	19.941	1,143,696
2024-05-29	30.160	30.310	30.060	30.110	20.251	626,621
2024-05-28	30.800	30.800	30.010	30.100	20.244	1,006,469
2024-05-27	30.790	30.790	30.030	30.740	20.674	952,113
2024-05-24	31.400	31.400	30.540	30.580	20.567	1,396,232
2024-05-23	32.170	32.170	30.810	30.960	20.822	1,504,883
2024-05-22	32.350	32.480	32.000	32.190	21.650	1,166,288
2024-05-21	32.650	32.900	32.200	32.430	21.811	985,031
2024-05-20	33.270	33.680	32.590	32.800	22.060	1,763,517
2024-05-17	33.200	33.730	32.840	33.270	22.376	1,328,263
2024-05-16	33.980	34.300	33.400	33.530	22.551	1,397,556
2024-05-15	35.300	35.300	34.020	34.140	22.961	1,390,581
2024-05-14	33.960	35.960	33.930	35.360	23.782	2,852,247
2024-05-13	34.060	34.370	33.500	33.970	22.847	1,200,763
2024-05-10	34.350	34.350	33.360	34.080	22.921	1,596,280
2024-05-09	33.320	34.500	33.200	34.150	22.968	1,950,115
2024-05-08	33.150	33.740	32.710	33.130	22.282	1,907,506
2024-05-07	31.990	33.320	31.700	33.120	22.275	3,085,363
2024-05-06	31.000	32.120	30.910	31.820	21.401	2,213,935

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0500 CNY
2025-07-14	0.1000 CNY
2024-10-15	0.0500 CNY
2024-06-20	0.3988 CNY
2023-05-24	0.2500 CNY
2022-06-29	0.4500 CNY
2021-06-24	0.3600 CNY
2020-06-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.