Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.390	30.950	29.880	30.750	20.681	1,503,578
2023-10-31	30.320	30.740	29.840	30.370	20.425	1,038,752
2023-10-30	29.800	30.580	29.720	30.320	20.392	1,276,419
2023-10-27	29.600	30.150	29.100	30.060	20.217	1,241,157
2023-10-26	29.590	30.100	29.180	29.600	19.908	1,433,451
2023-10-25	30.410	30.500	29.600	29.800	20.042	1,072,794
2023-10-24	28.710	30.200	28.360	30.070	20.224	1,855,306
2023-10-23	29.580	30.640	28.230	28.510	19.175	3,106,458
2023-10-20	29.800	30.290	29.010	29.250	19.672	1,345,760
2023-10-19	30.000	30.640	29.760	29.760	20.015	976,132
2023-10-18	30.730	30.730	30.000	30.000	20.177	656,897
2023-10-17	30.680	30.960	30.590	30.920	20.795	572,362
2023-10-16	30.900	31.130	30.490	30.900	20.782	1,047,968
2023-10-13	31.400	31.570	30.800	30.940	20.809	1,295,875
2023-10-12	31.270	31.570	30.800	31.570	21.233	1,450,526
2023-10-11	31.750	31.750	31.160	31.360	21.091	736,109
2023-10-10	31.650	31.900	31.000	31.340	21.078	1,195,426
2023-10-09	32.400	32.500	31.300	31.430	21.138	1,187,141
2023-09-28	32.190	32.650	31.680	32.560	21.898	1,175,820
2023-09-27	31.710	32.610	31.500	32.190	21.650	879,510
2023-09-26	31.890	32.160	31.360	31.930	21.475	649,054
2023-09-25	31.600	32.470	31.520	31.740	21.347	926,235
2023-09-22	31.650	31.900	31.080	31.690	21.313	835,487
2023-09-21	31.320	31.940	30.660	31.640	21.280	1,349,941
2023-09-20	31.960	31.960	30.850	31.690	21.313	1,652,205
2023-09-19	31.990	32.500	31.580	31.960	21.495	793,616
2023-09-18	32.310	32.500	31.700	31.860	21.428	796,946
2023-09-15	32.070	33.330	31.370	32.280	21.710	1,726,188
2023-09-14	32.150	32.620	31.670	31.890	21.448	756,246
2023-09-13	32.460	32.710	31.920	32.400	21.791	1,084,246
2023-09-12	33.010	33.160	32.360	32.450	21.824	1,848,326
2023-09-11	32.000	33.430	32.000	33.160	22.302	3,380,047
2023-09-08	34.820	35.160	33.880	34.380	23.122	2,091,810
2023-09-07	35.850	36.130	34.810	34.900	23.472	2,868,491
2023-09-06	35.140	35.800	34.550	35.770	24.057	1,562,781
2023-09-05	34.710	35.180	34.710	34.950	23.506	1,172,891
2023-09-04	34.630	35.160	34.010	34.790	23.398	1,343,599
2023-09-01	34.990	35.000	34.190	34.650	23.304	976,556
2023-08-31	34.800	34.900	34.280	34.450	23.170	951,962
2023-08-30	34.590	34.960	34.190	34.620	23.284	1,611,912
2023-08-29	33.290	34.800	33.070	34.260	23.042	2,025,822
2023-08-28	34.910	34.910	32.720	33.100	22.262	1,983,175
2023-08-25	32.780	33.180	32.180	32.330	21.744	631,666
2023-08-24	32.360	33.250	32.170	32.600	21.925	939,933
2023-08-23	32.950	32.960	32.050	32.160	21.629	787,280
2023-08-22	33.240	33.490	32.260	32.730	22.013	888,696
2023-08-21	33.650	34.110	33.000	33.000	22.194	862,816
2023-08-18	34.500	34.750	33.570	33.600	22.598	849,617
2023-08-17	33.800	34.650	33.050	34.410	23.143	1,179,063
2023-08-16	34.270	34.690	33.410	33.570	22.578	733,943
2023-08-15	35.280	35.310	33.840	34.270	23.048	1,549,881
2023-08-14	35.830	35.850	34.720	35.060	23.580	1,531,398
2023-08-11	36.120	37.170	36.000	36.150	24.313	2,359,788
2023-08-10	35.900	37.130	35.660	36.080	24.266	1,840,055
2023-08-09	34.720	36.240	34.720	35.900	24.145	1,482,058
2023-08-08	34.670	35.170	34.380	35.000	23.539	629,566
2023-08-07	34.430	35.330	34.180	34.920	23.486	974,513
2023-08-04	34.320	34.820	34.000	34.430	23.156	658,964
2023-08-03	34.170	34.850	33.900	34.350	23.102	780,494
2023-08-02	34.110	35.000	33.650	34.420	23.149	975,591

← NewerPage 13 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.