Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.920	29.370	28.380	29.340	13.534	928,495
2022-08-03	28.380	29.800	28.380	28.540	13.165	1,018,396
2022-08-02	30.300	30.300	26.670	28.360	13.082	1,355,767
2022-08-01	29.160	30.130	29.050	30.040	13.857	998,555
2022-07-29	30.480	30.480	29.360	29.430	13.576	878,481
2022-07-28	29.980	30.410	29.520	30.070	13.871	1,380,322
2022-07-27	28.520	30.440	28.520	29.830	13.760	2,380,166
2022-07-26	28.720	28.940	27.720	28.260	13.036	563,026
2022-07-25	28.420	29.000	28.110	28.350	13.077	620,319
2022-07-22	28.800	28.900	28.320	28.420	13.110	760,213
2022-07-21	29.120	29.480	28.710	28.800	13.285	642,685
2022-07-20	28.620	29.450	28.620	28.900	13.331	736,644
2022-07-19	29.590	29.590	28.560	28.940	13.350	926,332
2022-07-18	28.460	29.310	28.460	29.100	13.423	1,258,190
2022-07-15	28.500	29.120	27.850	28.750	13.262	1,838,106
2022-07-14	27.240	29.300	27.230	28.560	13.174	2,468,034
2022-07-13	26.220	27.410	25.830	27.120	12.510	1,091,353
2022-07-12	26.810	27.370	25.980	25.980	11.984	1,115,981
2022-07-11	27.400	28.000	26.970	27.110	12.505	687,935
2022-07-08	27.400	28.180	27.400	27.650	12.755	457,964
2022-07-07	27.700	27.860	27.300	27.480	12.676	441,972
2022-07-06	27.320	28.350	27.300	27.860	12.851	668,403
2022-07-05	28.000	28.520	27.300	27.550	12.708	783,753
2022-07-04	29.180	29.180	27.970	27.990	12.911	761,422
2022-07-01	28.550	29.000	28.120	28.490	13.142	882,503
2022-06-30	28.520	29.000	28.320	28.550	13.170	638,804
2022-06-29	29.780	29.780	28.550	28.650	13.216	868,536
2022-06-28	29.230	29.870	29.050	29.830	13.553	1,153,915
2022-06-27	29.890	29.970	29.010	29.230	13.280	871,473
2022-06-24	29.090	30.350	28.850	29.360	13.339	1,531,894
2022-06-23	28.450	29.090	27.960	28.980	13.166	1,262,639
2022-06-22	28.550	29.120	28.100	28.140	12.785	965,789
2022-06-21	29.280	29.330	28.210	28.550	12.971	1,516,125
2022-06-20	27.800	29.250	27.800	29.200	13.266	2,389,560
2022-06-17	27.500	27.750	26.930	27.450	12.471	1,056,182
2022-06-16	27.340	28.090	27.320	27.550	12.517	1,165,964
2022-06-15	27.580	27.860	27.000	27.350	12.426	1,118,614
2022-06-14	27.400	27.630	26.380	27.240	12.376	1,530,758
2022-06-13	27.500	28.160	27.450	27.890	12.671	730,953
2022-06-10	27.100	27.830	27.100	27.830	12.644	776,251
2022-06-09	28.410	28.410	27.030	27.220	12.367	938,349
2022-06-08	28.400	28.880	27.430	28.160	12.794	1,965,461
2022-06-07	30.250	30.500	28.200	28.550	12.971	2,663,106
2022-06-06	29.300	30.450	29.070	30.250	13.743	2,806,997
2022-06-02	28.290	29.280	27.700	28.970	13.162	2,364,074
2022-06-01	27.580	28.280	27.400	27.860	12.658	925,995
2022-05-31	27.180	27.700	26.540	27.700	12.585	669,635
2022-05-30	26.020	27.700	26.020	27.050	12.289	1,024,163
2022-05-27	26.290	26.770	25.820	26.130	11.872	428,443
2022-05-26	25.750	26.400	25.260	26.320	11.958	474,860
2022-05-25	25.180	25.900	25.170	25.750	11.699	493,456
2022-05-24	26.980	27.270	25.260	25.570	11.617	946,038
2022-05-23	27.000	27.200	26.500	27.100	12.312	656,238
2022-05-20	26.100	26.800	26.020	26.730	12.144	576,347
2022-05-19	26.170	26.370	25.760	26.230	11.917	492,640
2022-05-18	25.820	26.750	25.800	26.310	11.953	510,939
2022-05-17	26.450	26.470	25.590	25.980	11.803	392,465
2022-05-16	27.240	27.680	26.130	26.180	11.894	558,785
2022-05-13	27.800	27.830	26.500	26.930	12.235	473,518
2022-05-12	26.540	27.360	26.390	26.850	12.199	595,339

← NewerPage 18 of 21 · 1,219 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.