Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.870	27.260	26.680	26.880	12.212	1,103,333
2022-05-10	26.020	26.960	25.630	26.530	12.053	814,369
2022-05-09	25.130	26.780	25.120	26.540	12.058	605,969
2022-05-06	25.650	26.260	25.130	25.800	11.722	576,572
2022-05-05	26.700	27.090	25.600	26.400	11.994	1,225,334
2022-04-29	26.430	27.290	25.760	27.140	12.330	656,225
2022-04-28	26.120	26.980	25.560	26.420	12.003	447,647
2022-04-27	24.510	26.800	23.990	26.450	12.017	1,184,090
2022-04-26	27.010	27.400	25.260	25.750	11.699	465,705
2022-04-25	28.780	28.890	26.920	27.010	12.271	932,027
2022-04-22	28.840	29.240	28.430	28.970	13.162	606,735
2022-04-21	30.120	30.370	28.610	28.870	13.116	995,895
2022-04-20	31.390	31.660	30.300	30.560	13.884	675,112
2022-04-19	31.200	31.890	30.740	30.970	14.070	516,445
2022-04-18	30.530	31.810	30.440	31.280	14.211	482,694
2022-04-15	32.130	32.130	30.680	31.150	14.152	639,237
2022-04-14	32.080	33.000	31.520	32.000	14.538	1,052,948
2022-04-13	33.840	33.840	31.960	32.080	14.575	1,172,154
2022-04-12	33.480	33.890	32.400	33.510	15.224	917,486
2022-04-11	34.610	35.000	33.100	33.280	15.120	736,560
2022-04-08	35.500	35.540	33.990	34.320	15.592	869,770
2022-04-07	35.360	35.910	34.950	34.950	15.879	454,039
2022-04-06	36.000	36.760	35.260	35.550	16.151	639,241
2022-04-01	35.680	36.480	35.500	36.200	16.447	504,181
2022-03-31	35.300	36.430	35.300	35.930	16.324	657,771
2022-03-30	34.720	35.990	34.720	35.740	16.238	591,576
2022-03-29	35.700	36.460	34.700	34.900	15.856	497,754
2022-03-28	35.500	36.260	34.880	35.880	16.301	644,866
2022-03-25	36.960	37.150	35.650	35.850	16.288	1,322,014
2022-03-24	37.440	37.990	36.690	36.750	16.696	769,958
2022-03-23	37.820	38.790	37.300	37.440	17.010	814,605
2022-03-22	38.200	39.860	37.800	37.920	17.228	756,664
2022-03-21	39.810	40.050	38.040	38.720	17.592	1,687,277
2022-03-18	36.500	40.870	36.000	39.820	18.091	2,112,497
2022-03-17	35.400	36.680	35.400	36.390	16.533	478,804
2022-03-16	35.300	35.690	33.730	35.190	15.988	636,269
2022-03-15	36.810	36.810	34.000	34.600	15.720	695,774
2022-03-14	38.000	38.000	36.000	36.640	16.647	633,716
2022-03-11	37.800	38.390	36.750	38.000	17.264	557,236
2022-03-10	39.490	39.500	38.100	38.100	17.310	321,447
2022-03-09	39.660	39.690	37.220	38.000	17.264	523,303
2022-03-08	39.660	39.890	38.700	39.140	17.782	513,182
2022-03-07	40.110	40.550	39.000	39.180	17.801	527,441
2022-03-04	41.120	41.190	39.880	39.990	18.168	320,732
2022-03-03	41.810	41.970	40.920	40.990	18.623	467,699
2022-03-02	41.620	41.920	41.150	41.680	18.936	345,680
2022-03-01	42.880	43.010	41.550	42.060	19.109	693,650
2022-02-28	43.100	43.240	41.710	42.740	19.418	452,571
2022-02-25	42.000	43.480	41.980	43.100	19.581	763,964
2022-02-24	44.820	44.970	42.530	43.120	19.590	694,270
2022-02-23	43.710	44.900	43.490	44.750	20.331	405,094
2022-02-22	44.390	44.390	42.250	43.890	19.940	478,045
2022-02-21	44.420	44.690	43.730	44.220	20.090	364,680
2022-02-18	44.670	44.670	43.160	44.270	20.113	466,807
2022-02-17	43.130	44.850	43.010	43.800	19.899	639,225
2022-02-16	43.490	43.650	42.880	43.540	19.781	407,172
2022-02-15	42.720	43.370	42.100	43.370	19.704	446,413
2022-02-14	42.760	43.130	41.780	42.470	19.295	287,178
2022-02-11	42.790	43.070	42.020	42.060	19.109	493,076
2022-02-10	43.520	43.520	42.260	42.790	19.441	441,270

← NewerPage 19 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.