Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.080	44.440	39.800	42.600	19.651	5,602,008
2023-02-03	45.570	47.490	44.070	45.380	20.933	9,070,828
2023-02-02	42.520	45.000	42.270	43.720	20.167	4,518,690
2023-02-01	39.130	42.950	39.130	42.000	19.374	3,880,363
2023-01-31	39.080	40.500	38.800	39.580	18.258	1,411,128
2023-01-30	39.480	39.850	38.690	39.470	18.207	1,287,562
2023-01-20	39.730	40.200	38.800	39.480	18.211	880,455
2023-01-19	38.080	40.390	37.780	39.930	18.419	2,013,360
2023-01-18	37.500	38.820	37.500	38.500	17.759	1,096,527
2023-01-17	37.670	37.900	36.590	37.440	17.270	968,344
2023-01-16	37.420	38.420	37.190	37.420	17.261	1,424,643
2023-01-13	38.200	38.200	36.850	37.800	17.437	1,584,935
2023-01-12	38.420	38.770	37.550	38.200	17.621	867,348
2023-01-11	38.100	39.670	38.060	38.370	17.699	1,598,917
2023-01-10	38.410	39.320	38.410	38.950	17.967	478,819
2023-01-09	38.200	39.880	37.820	39.200	18.082	1,830,875
2023-01-06	37.830	38.880	37.560	38.200	17.621	1,488,225
2023-01-05	36.740	38.530	36.740	38.020	17.538	1,743,706
2023-01-04	38.040	38.040	35.800	37.000	17.068	2,175,368
2023-01-03	34.980	38.550	34.880	36.950	17.044	3,268,857
2022-12-30	35.000	35.860	34.350	34.660	15.988	1,074,909
2022-12-29	34.590	35.150	34.060	35.010	16.150	1,025,830
2022-12-28	35.150	35.150	34.180	34.270	15.808	704,562
2022-12-27	35.800	36.240	33.590	35.270	16.270	1,759,929
2022-12-26	34.160	35.790	33.840	35.150	16.214	966,811
2022-12-23	34.050	35.290	34.000	34.660	15.988	512,793
2022-12-22	35.460	35.800	34.300	34.580	15.951	720,419
2022-12-21	35.330	36.310	35.190	35.440	16.348	825,163
2022-12-20	35.900	37.000	35.200	35.700	16.468	867,466
2022-12-19	36.200	36.950	35.020	36.220	16.708	982,208
2022-12-16	38.000	38.100	36.190	36.200	16.698	1,239,001
2022-12-15	38.450	38.980	38.000	38.000	17.529	918,874
2022-12-14	39.520	39.520	38.160	38.220	17.630	1,255,888
2022-12-13	40.200	40.200	38.420	39.400	18.175	2,032,936
2022-12-12	40.700	41.660	39.390	40.000	18.451	2,772,005
2022-12-09	39.970	41.880	39.100	40.740	18.793	3,596,912
2022-12-08	39.980	40.980	37.800	39.660	18.295	3,942,954
2022-12-07	37.600	40.350	36.300	40.010	18.456	4,847,624
2022-12-06	36.030	37.710	35.300	37.600	17.344	2,315,813
2022-12-05	37.080	37.500	35.650	36.030	16.620	1,506,594
2022-12-02	37.810	38.750	36.440	36.660	16.911	1,860,176
2022-12-01	35.930	37.990	35.930	37.270	17.192	2,706,373
2022-11-30	37.600	37.600	35.260	36.190	16.694	2,517,192
2022-11-29	37.700	38.380	36.890	37.000	17.068	2,340,452
2022-11-28	39.090	39.090	37.370	37.810	17.441	3,182,428
2022-11-25	41.300	42.650	38.900	39.250	18.105	3,531,222
2022-11-24	42.090	42.090	39.880	41.220	19.014	2,604,457
2022-11-23	42.850	43.990	40.980	42.000	19.374	5,320,369
2022-11-22	39.900	43.830	38.660	42.400	19.558	8,228,285
2022-11-21	35.280	39.880	35.000	39.200	18.082	5,952,354
2022-11-18	35.380	35.990	34.280	34.280	15.813	1,175,951
2022-11-17	33.800	35.730	33.220	35.380	16.320	1,183,446
2022-11-16	33.970	34.240	33.470	33.660	15.527	461,946
2022-11-15	32.700	34.440	32.700	33.970	15.670	1,318,782
2022-11-14	31.910	32.780	31.200	32.680	15.075	914,652
2022-11-11	32.220	32.890	31.560	31.610	14.581	802,669
2022-11-10	32.100	32.870	31.650	31.800	14.669	842,852
2022-11-09	32.640	33.660	32.410	32.510	14.996	478,028
2022-11-08	33.530	33.940	32.610	32.850	15.153	618,986
2022-11-07	32.560	34.000	32.550	33.620	15.508	1,104,762

← NewerPage 16 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.