Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.320	31.310	29.680	30.880	20.769	1,382,445
2024-01-24	31.070	31.180	28.700	30.400	20.446	2,228,634
2024-01-23	32.090	32.090	30.140	31.010	20.856	1,595,330
2024-01-22	32.700	32.740	30.990	31.890	21.448	1,960,788
2024-01-19	32.230	32.740	31.600	32.700	21.993	1,649,446
2024-01-18	31.970	32.550	30.590	32.460	21.831	1,489,933
2024-01-17	32.710	33.100	31.980	31.980	21.508	978,444
2024-01-16	32.610	32.800	32.060	32.710	21.999	883,422
2024-01-15	33.290	33.290	32.430	32.660	21.966	1,436,229
2024-01-12	32.060	33.060	31.380	33.000	22.194	1,900,275
2024-01-11	31.000	32.200	30.200	32.200	21.656	1,417,885
2024-01-10	30.560	31.200	30.010	31.060	20.890	749,615
2024-01-09	30.160	31.100	30.160	30.560	20.553	822,151
2024-01-08	31.680	31.680	30.020	30.160	20.284	1,117,549
2024-01-05	32.010	32.100	31.090	31.460	21.159	766,449
2024-01-04	31.480	31.980	31.200	31.910	21.461	762,238
2024-01-03	31.960	32.100	31.260	31.480	21.172	774,975
2024-01-02	31.440	32.090	31.410	31.960	21.495	955,312
2023-12-29	31.000	31.850	30.870	31.600	21.253	1,015,829
2023-12-28	30.010	31.030	29.860	31.000	20.849	871,096
2023-12-27	29.900	30.360	29.460	30.050	20.210	757,674
2023-12-26	29.990	30.000	29.310	29.830	20.062	733,115
2023-12-25	29.750	30.340	29.600	29.960	20.150	530,592
2023-12-22	30.300	30.310	29.600	29.750	20.008	562,196
2023-12-21	30.070	30.390	29.540	30.200	20.311	780,007
2023-12-20	30.280	30.940	30.000	30.070	20.224	814,511
2023-12-19	29.780	30.340	29.600	30.150	20.278	661,397
2023-12-18	30.350	30.410	29.600	29.900	20.109	877,231
2023-12-15	30.600	30.680	29.930	30.250	20.345	803,208
2023-12-14	30.750	30.890	30.410	30.580	20.567	732,696
2023-12-13	30.750	31.000	30.530	30.740	20.674	488,386
2023-12-12	30.840	31.170	30.250	30.740	20.674	974,275
2023-12-11	30.890	31.380	30.490	30.950	20.816	1,498,116
2023-12-08	31.360	31.680	30.650	30.960	20.822	940,251
2023-12-07	31.780	31.980	31.310	31.360	21.091	1,054,074
2023-12-06	31.590	32.140	31.470	32.100	21.589	782,198
2023-12-05	31.790	32.000	31.590	31.640	21.280	577,091
2023-12-04	32.000	32.200	31.650	31.940	21.481	927,264
2023-12-01	31.860	32.160	31.320	31.990	21.515	1,149,312
2023-11-30	32.450	32.850	31.400	31.890	21.448	1,514,693
2023-11-29	32.700	33.160	32.210	32.220	21.670	867,149
2023-11-28	32.550	33.100	32.410	32.650	21.959	955,982
2023-11-27	32.600	32.670	32.240	32.550	21.892	620,934
2023-11-24	32.940	32.940	32.210	32.490	21.851	823,208
2023-11-23	32.330	32.920	32.210	32.870	22.107	569,554
2023-11-22	32.620	32.960	32.250	32.450	21.824	654,383
2023-11-21	33.200	33.420	32.620	32.690	21.986	756,380
2023-11-20	33.340	33.480	32.900	33.040	22.221	870,872
2023-11-17	32.820	33.600	32.560	33.110	22.268	770,357
2023-11-16	33.010	33.240	32.550	33.050	22.228	939,404
2023-11-15	33.320	33.580	32.700	33.000	22.194	696,210
2023-11-14	33.370	33.370	32.830	33.090	22.255	636,378
2023-11-13	32.810	33.180	32.180	33.140	22.289	1,123,793
2023-11-10	32.680	33.170	32.490	33.010	22.201	947,498
2023-11-09	32.450	33.180	32.260	32.880	22.114	1,361,709
2023-11-08	32.300	32.700	32.030	32.430	21.811	1,062,416
2023-11-07	32.270	32.600	31.100	32.320	21.737	1,209,794
2023-11-06	31.190	32.240	30.990	32.150	21.623	1,458,963
2023-11-03	30.400	31.380	30.200	31.000	20.849	1,171,354
2023-11-02	30.750	30.990	30.160	30.300	20.378	1,052,099

← NewerPage 12 of 21 · 1,219 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.