Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.740	34.840	33.580	34.060	22.907	1,156,160
2023-07-31	35.800	35.800	33.500	33.500	22.531	3,618,744
2023-07-28	35.490	35.950	35.110	35.640	23.970	618,496
2023-07-27	35.450	35.790	35.100	35.490	23.869	959,644
2023-07-26	35.810	36.440	35.210	35.470	23.856	580,658
2023-07-25	36.160	36.880	35.340	35.550	23.909	972,551
2023-07-24	36.260	36.450	35.600	35.720	24.024	774,137
2023-07-21	36.240	36.660	36.020	36.220	24.360	786,703
2023-07-20	37.200	37.300	36.200	36.200	24.346	874,099
2023-07-19	37.130	37.540	36.600	37.060	24.925	1,140,846
2023-07-18	37.270	38.160	36.800	37.040	24.911	962,073
2023-07-17	36.020	37.400	36.020	37.260	25.059	1,847,143
2023-07-14	36.400	36.940	36.000	36.200	24.346	768,949
2023-07-13	36.610	37.250	36.200	36.440	24.508	956,507
2023-07-12	36.470	37.240	36.100	36.350	24.447	1,655,576
2023-07-11	36.500	36.560	35.400	36.170	24.326	1,388,615
2023-07-10	35.800	36.770	35.540	36.450	24.515	1,310,866
2023-07-07	36.510	36.560	35.470	36.050	24.246	1,489,498
2023-07-06	34.090	37.200	34.090	36.220	24.360	2,121,332
2023-07-05	35.300	35.300	34.480	34.570	23.250	1,191,064
2023-07-04	36.100	36.400	35.170	35.320	23.755	1,513,533
2023-07-03	34.200	36.770	34.200	36.100	24.279	3,484,944
2023-06-30	34.380	34.550	33.830	34.150	22.968	1,195,835
2023-06-29	33.520	34.500	33.520	34.120	22.948	1,401,378
2023-06-28	33.750	33.980	32.700	33.750	22.699	1,206,826
2023-06-27	32.490	33.990	32.320	33.800	22.732	2,012,051
2023-06-26	32.180	32.850	31.620	32.260	21.697	1,565,482
2023-06-21	32.690	32.730	32.000	32.280	21.710	1,041,390
2023-06-20	32.300	32.850	31.800	32.450	21.824	1,416,228
2023-06-19	31.800	32.490	31.400	32.190	21.650	2,094,011
2023-06-16	30.700	31.990	30.700	31.630	21.273	1,441,015
2023-06-15	29.820	30.790	29.730	30.700	20.647	1,437,879
2023-06-14	30.190	31.160	29.670	29.750	20.008	1,063,463
2023-06-13	29.550	30.220	29.500	30.180	20.298	730,604
2023-06-12	29.540	29.870	29.000	29.550	19.874	939,549
2023-06-09	29.630	30.140	29.140	29.380	19.760	875,059
2023-06-08	29.950	30.170	29.500	29.830	20.062	672,212
2023-06-07	30.090	30.500	29.660	29.990	20.170	839,667
2023-06-06	30.700	31.490	29.750	30.160	20.284	1,788,189
2023-06-05	30.570	31.110	30.380	30.820	20.728	803,472
2023-06-02	30.260	30.700	29.900	30.600	20.580	1,108,365
2023-06-01	30.600	31.500	29.920	30.260	20.352	1,639,214
2023-05-31	31.140	31.140	30.200	30.450	20.479	1,139,640
2023-05-30	31.510	31.650	30.150	31.030	20.869	1,815,275
2023-05-29	32.400	32.620	31.510	31.740	21.347	796,904
2023-05-26	31.160	32.870	30.490	32.390	21.784	1,410,490
2023-05-25	30.500	31.660	30.300	31.160	20.957	888,958
2023-05-24	31.000	31.320	30.300	30.590	20.574	1,052,810
2023-05-23	45.630	46.200	45.330	45.510	20.993	678,476
2023-05-22	45.400	46.400	44.690	45.960	21.201	915,596
2023-05-19	44.450	46.160	44.230	45.400	20.942	634,004
2023-05-18	45.940	46.170	44.200	44.690	20.615	860,664
2023-05-17	44.890	46.650	44.890	45.870	21.159	714,719
2023-05-16	46.980	46.980	44.720	45.940	21.191	1,320,700
2023-05-15	46.400	47.780	45.630	46.880	21.625	1,078,250
2023-05-12	46.120	47.100	45.500	46.790	21.584	893,003
2023-05-11	47.140	47.530	45.520	46.400	21.404	791,338
2023-05-10	44.320	46.950	43.330	46.780	21.579	1,982,436
2023-05-09	45.430	45.650	44.490	44.920	20.721	877,669
2023-05-08	46.630	46.630	45.500	45.660	21.062	1,165,342

← NewerPage 14 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.