Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	46.860	47.890	45.980	46.490	21.445	1,509,983
2023-05-04	44.980	47.680	43.010	47.190	21.768	2,958,875
2023-04-28	44.710	45.490	43.860	44.810	20.670	1,601,400
2023-04-27	44.420	45.920	43.200	45.000	20.758	1,963,295
2023-04-26	44.240	44.440	42.670	43.850	20.227	1,222,645
2023-04-25	44.200	46.360	41.520	44.200	20.389	2,769,074
2023-04-24	43.500	44.350	42.440	44.000	20.297	1,314,445
2023-04-21	44.460	44.730	42.720	43.000	19.835	1,135,034
2023-04-20	44.620	44.730	43.600	44.340	20.453	1,195,197
2023-04-19	42.800	44.920	41.760	44.630	20.587	2,336,893
2023-04-18	42.580	43.330	41.860	42.220	19.475	1,017,572
2023-04-17	40.790	43.230	40.790	42.680	19.688	2,002,290
2023-04-14	41.200	42.250	40.700	41.180	18.996	973,118
2023-04-13	41.570	41.570	40.320	40.740	18.793	1,102,618
2023-04-12	41.040	41.770	40.800	41.580	19.180	871,879
2023-04-11	40.800	41.390	40.200	40.520	18.691	820,143
2023-04-10	41.790	42.000	40.390	40.770	18.807	1,374,877
2023-04-07	40.440	42.770	40.340	42.400	19.558	1,990,888
2023-04-06	39.820	40.980	39.820	40.360	18.617	925,829
2023-04-04	41.410	41.750	39.820	40.070	18.484	1,807,002
2023-04-03	43.830	43.830	40.160	41.530	19.157	4,245,809
2023-03-31	41.180	44.380	40.680	43.870	20.236	2,501,899
2023-03-30	41.010	41.310	40.050	41.210	19.010	1,501,203
2023-03-29	41.460	42.250	40.530	40.570	18.714	1,060,646
2023-03-28	42.790	42.790	41.370	41.450	19.120	1,286,347
2023-03-27	42.370	42.770	41.510	42.150	19.443	1,795,488
2023-03-24	43.300	43.770	42.300	42.370	19.545	3,008,870
2023-03-23	43.720	44.570	42.870	43.370	20.006	1,334,063
2023-03-22	44.000	45.330	43.960	44.260	20.416	2,059,569
2023-03-21	43.590	44.950	43.400	44.520	20.536	1,347,395
2023-03-20	42.700	44.290	42.080	43.510	20.070	2,368,623
2023-03-17	43.860	44.180	42.500	42.500	19.605	4,214,566
2023-03-16	46.500	46.500	43.510	43.510	20.070	3,244,905
2023-03-15	46.000	47.080	45.400	46.480	21.440	3,240,345
2023-03-14	45.900	46.700	45.580	46.320	21.367	2,811,706
2023-03-13	45.190	46.700	43.850	45.640	21.053	2,404,435
2023-03-10	45.820	46.290	44.610	44.700	20.619	1,232,615
2023-03-09	44.990	46.500	44.830	45.810	21.131	2,338,312
2023-03-08	44.560	45.880	44.440	44.870	20.698	1,539,587
2023-03-07	44.870	45.980	44.280	44.600	20.573	4,236,806
2023-03-06	46.880	47.800	45.500	45.780	21.118	3,953,498
2023-03-03	48.010	48.100	46.550	46.890	21.630	3,592,131
2023-03-02	48.640	49.950	47.560	48.010	22.146	3,908,286
2023-03-01	48.790	48.890	47.370	48.650	22.441	2,856,206
2023-02-28	46.480	48.880	46.010	48.610	22.423	4,465,953
2023-02-27	47.730	48.880	46.820	47.500	21.911	5,670,141
2023-02-24	47.290	49.300	46.820	48.020	22.151	3,989,825
2023-02-23	47.000	48.170	46.440	46.820	21.597	2,812,880
2023-02-22	48.100	48.600	46.410	46.800	21.588	3,995,347
2023-02-21	48.400	48.900	46.510	48.420	22.335	6,786,741
2023-02-20	47.120	49.370	46.620	48.400	22.326	7,260,313
2023-02-17	45.000	46.620	44.510	46.200	21.311	3,062,629
2023-02-16	47.600	47.610	44.080	45.140	20.822	4,799,374
2023-02-15	47.090	47.220	45.900	46.920	21.643	3,067,757
2023-02-14	45.000	48.000	45.000	46.980	21.671	6,876,644
2023-02-13	41.740	45.330	41.740	44.400	20.481	4,884,599
2023-02-10	42.080	43.500	40.950	41.850	19.305	2,633,747
2023-02-09	41.120	43.830	41.110	42.040	19.392	3,521,994
2023-02-08	42.740	43.000	40.770	41.310	19.056	3,771,157
2023-02-07	43.450	44.170	42.040	42.740	19.715	3,966,391

← NewerPage 15 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.