Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.920	34.480	32.500	32.920	15.185	2,199,570
2022-11-03	31.740	33.270	31.450	32.930	15.190	1,702,858
2022-11-02	30.500	32.090	30.120	31.900	14.715	1,744,234
2022-11-01	29.320	30.950	29.240	30.000	13.839	1,007,787
2022-10-31	29.120	30.890	28.680	29.500	13.608	956,221
2022-10-28	30.000	30.500	29.350	29.380	13.552	1,154,392
2022-10-27	30.660	30.950	29.500	30.160	13.912	1,132,526
2022-10-26	29.520	30.560	29.040	30.210	13.935	716,826
2022-10-25	30.250	30.730	29.550	29.710	13.705	697,401
2022-10-24	30.510	31.270	30.000	30.510	14.074	1,206,139
2022-10-21	30.890	31.850	29.870	30.510	14.074	1,709,246
2022-10-20	30.510	30.510	29.150	30.100	13.885	833,195
2022-10-19	30.500	30.950	29.820	29.890	13.788	622,518
2022-10-18	31.280	31.280	29.560	30.010	13.843	864,232
2022-10-17	27.200	31.470	27.000	30.800	14.208	1,998,182
2022-10-14	27.250	27.800	26.850	27.580	12.722	469,748
2022-10-13	26.500	27.500	26.370	26.800	12.362	353,781
2022-10-12	25.910	27.020	25.310	27.020	12.464	677,301
2022-10-11	25.800	26.400	25.780	26.150	12.063	282,466
2022-10-10	25.920	26.390	25.700	26.080	12.030	334,432
2022-09-30	27.000	27.490	26.020	26.020	12.003	501,709
2022-09-29	28.120	28.480	27.000	27.010	12.459	648,867
2022-09-28	28.830	29.250	27.880	28.030	12.930	406,192
2022-09-27	28.120	29.100	28.120	28.750	13.262	355,690
2022-09-26	28.540	28.890	27.540	28.420	13.110	400,234
2022-09-23	29.510	29.640	27.940	28.300	13.054	623,548
2022-09-22	29.210	30.190	29.050	29.510	13.613	411,591
2022-09-21	30.120	30.190	29.310	29.500	13.608	486,489
2022-09-20	30.340	30.800	29.530	29.950	13.815	1,030,098
2022-09-19	27.820	30.450	27.670	30.180	13.922	2,203,165
2022-09-16	28.240	28.620	27.600	27.660	12.759	565,469
2022-09-15	29.300	29.790	28.360	28.500	13.147	893,840
2022-09-14	29.020	29.560	28.680	29.250	13.493	754,614
2022-09-13	28.940	29.670	28.660	29.410	13.566	1,030,870
2022-09-09	30.300	30.300	28.500	28.910	13.336	1,827,352
2022-09-08	31.540	31.540	30.120	30.120	13.894	1,401,522
2022-09-07	30.430	32.200	30.370	31.340	14.457	1,513,736
2022-09-06	31.310	31.960	30.350	30.430	14.037	1,535,497
2022-09-05	32.230	32.320	30.650	31.100	14.346	743,145
2022-09-02	30.430	32.500	30.020	32.000	14.761	1,853,500
2022-09-01	31.340	31.340	30.120	30.500	14.069	920,428
2022-08-31	32.810	32.840	30.450	30.900	14.254	2,569,044
2022-08-30	33.760	34.150	32.490	32.810	15.135	1,188,572
2022-08-29	32.000	34.600	30.620	33.870	15.624	2,861,555
2022-08-26	34.370	34.960	32.250	32.500	14.992	2,487,053
2022-08-25	38.140	39.270	33.330	33.790	15.587	5,192,985
2022-08-24	38.750	40.390	37.060	37.900	17.483	5,898,471
2022-08-23	35.410	41.100	35.410	39.350	18.152	7,909,752
2022-08-22	34.960	36.500	33.880	36.100	16.652	2,794,781
2022-08-19	35.760	38.200	34.900	34.940	16.117	3,686,256
2022-08-18	36.550	37.260	35.330	35.730	16.482	4,282,697
2022-08-17	32.600	37.260	31.790	36.920	17.031	5,426,933
2022-08-16	32.500	33.160	32.360	32.600	15.038	1,101,487
2022-08-15	32.840	34.120	32.680	32.950	15.199	1,469,588
2022-08-12	34.490	34.710	32.900	32.990	15.218	2,052,241
2022-08-11	32.100	34.470	32.000	34.470	15.900	3,338,336
2022-08-10	32.060	32.570	31.570	31.870	14.701	1,188,747
2022-08-09	31.050	32.480	30.720	32.060	14.789	2,473,116
2022-08-08	30.120	31.340	29.420	31.050	14.323	1,545,726
2022-08-05	29.340	30.210	29.170	30.140	13.903	1,337,944

← NewerPage 17 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.