Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.000	31.360	30.630	30.800	20.715	1,455,824
2024-04-29	32.040	32.040	30.310	31.220	20.997	2,402,409
2024-04-26	30.840	31.790	30.840	31.740	21.347	1,042,580
2024-04-25	31.000	31.240	30.770	30.990	20.842	459,748
2024-04-24	29.800	31.000	29.800	30.860	20.755	544,383
2024-04-23	30.530	31.230	30.530	30.830	20.735	483,577
2024-04-22	31.120	31.590	30.660	30.720	20.661	878,494
2024-04-19	30.410	31.780	30.390	31.170	20.964	1,345,978
2024-04-18	29.870	31.060	29.690	30.600	20.580	2,374,956
2024-04-17	29.740	30.250	28.710	30.020	20.190	1,085,103
2024-04-16	29.580	29.770	28.410	28.730	19.323	1,316,457
2024-04-15	30.520	30.520	29.170	29.790	20.035	1,608,986
2024-04-12	29.950	31.320	29.360	30.310	20.385	1,318,918
2024-04-11	29.900	30.350	29.600	29.800	20.042	509,298
2024-04-10	30.890	31.100	29.620	29.800	20.042	710,453
2024-04-09	30.700	31.400	30.700	30.890	20.775	682,584
2024-04-08	31.030	31.840	30.500	30.770	20.695	821,384
2024-04-03	30.470	31.770	30.470	31.250	21.017	1,749,680
2024-04-02	30.310	31.180	29.800	30.620	20.594	1,212,862
2024-04-01	30.160	30.340	29.850	30.210	20.318	466,257
2024-03-29	29.430	30.100	29.120	30.100	20.244	273,149
2024-03-28	28.800	29.690	28.610	29.430	19.793	965,904
2024-03-27	29.310	29.310	28.600	28.600	19.235	667,981
2024-03-26	29.340	29.850	28.910	29.110	19.578	705,858
2024-03-25	30.410	30.490	29.390	29.600	19.908	978,329
2024-03-22	31.330	31.350	30.360	30.540	20.540	829,775
2024-03-21	30.760	32.270	30.760	31.300	21.051	1,396,763
2024-03-20	29.810	30.970	29.700	30.760	20.688	1,235,530
2024-03-19	29.950	30.160	29.850	29.910	20.116	570,994
2024-03-18	29.960	30.200	29.670	30.160	20.284	1,003,168
2024-03-15	29.800	29.980	29.450	29.970	20.157	564,337
2024-03-14	30.210	30.600	29.360	29.700	19.975	748,139
2024-03-13	30.500	30.500	29.600	30.240	20.338	977,202
2024-03-12	28.820	30.350	28.820	30.010	20.183	1,589,253
2024-03-11	28.560	29.100	28.510	29.000	19.504	567,028
2024-03-08	29.100	29.250	28.510	28.670	19.282	667,188
2024-03-07	29.280	29.500	28.870	29.200	19.639	689,731
2024-03-06	28.460	29.290	28.460	29.290	19.699	672,104
2024-03-05	29.950	29.950	28.640	28.660	19.275	1,353,566
2024-03-04	29.870	30.190	29.220	29.850	20.076	804,754
2024-03-01	29.950	30.120	29.310	30.000	20.177	1,360,600
2024-02-29	29.180	29.970	28.810	29.970	20.157	1,126,808
2024-02-28	30.880	31.350	29.180	29.180	19.625	2,152,873
2024-02-27	29.770	30.890	29.440	30.880	20.769	1,756,696
2024-02-26	29.450	30.710	29.030	30.060	20.217	2,200,338
2024-02-23	28.900	29.100	28.400	29.010	19.511	1,522,124
2024-02-22	28.770	29.200	28.520	28.900	19.437	931,413
2024-02-21	29.040	29.800	28.720	28.860	19.410	1,292,925
2024-02-20	28.710	29.400	27.910	29.230	19.659	869,041
2024-02-19	29.490	30.000	28.600	28.830	19.390	1,131,181
2024-02-08	25.610	29.190	25.190	29.190	19.632	2,541,168
2024-02-07	27.800	28.140	25.790	25.790	17.345	2,170,474
2024-02-06	29.330	29.720	24.370	28.950	19.470	3,371,727
2024-02-05	30.800	30.800	29.380	29.540	19.867	1,441,706
2024-02-02	31.190	31.510	29.290	31.440	21.145	1,978,875
2024-02-01	30.660	31.830	29.010	31.200	20.984	1,661,156
2024-01-31	30.600	30.980	28.820	30.980	20.836	1,413,277
2024-01-30	30.500	31.710	30.030	31.000	20.849	1,528,356
2024-01-29	30.290	30.830	29.900	30.720	20.661	1,060,661
2024-01-26	30.880	31.090	29.810	30.490	20.506	857,912

← NewerPage 11 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.