Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.710	19.980	18.940	19.060	19.060	2,477,043
2026-07-21	20.100	20.700	18.060	19.850	19.850	5,746,051
2026-07-20	22.110	22.340	19.800	20.240	20.240	3,658,161
2026-07-17	23.030	23.030	21.810	22.110	22.110	1,857,351
2026-07-16	23.400	23.700	22.500	23.010	23.010	1,885,960
2026-07-15	24.060	24.080	22.940	23.560	23.560	1,316,877
2026-07-14	23.250	24.200	22.630	23.730	23.730	2,323,819
2026-07-13	25.220	25.600	22.590	22.980	22.980	4,038,369
2026-07-10	25.250	26.750	25.180	25.880	25.880	1,825,815
2026-07-09	24.780	25.670	24.480	25.300	25.300	2,101,347
2026-07-08	25.260	25.540	24.010	24.820	24.820	2,242,759
2026-07-07	24.530	26.630	24.510	25.550	25.550	3,318,482
2026-07-06	25.320	25.760	23.760	24.700	24.700	2,415,651
2026-07-03	25.340	25.660	24.700	25.160	25.160	1,402,773
2026-07-02	25.000	25.560	24.600	24.990	24.990	1,997,686
2026-07-01	26.080	26.240	25.000	25.430	25.430	2,447,376
2026-06-30	26.000	26.470	25.570	25.910	25.910	1,671,755
2026-06-29	26.610	27.150	25.870	26.500	26.500	2,382,294
2026-06-26	27.090	27.500	26.450	26.650	26.650	2,292,722
2026-06-25	28.000	28.110	26.880	27.460	27.460	3,578,099
2026-06-24	26.460	27.870	26.460	27.560	27.560	3,159,879
2026-06-23	27.390	27.770	26.880	27.180	27.180	2,957,170
2026-06-22	26.840	27.340	25.090	27.190	27.190	6,473,804
2026-06-18	25.360	27.690	25.140	27.080	27.030	6,954,663
2026-06-17	26.080	26.460	25.250	25.430	25.383	4,408,164
2026-06-16	24.460	25.840	24.100	25.420	25.373	6,567,540
2026-06-15	29.430	29.430	23.980	24.510	24.465	10,994,663
2026-06-12	29.700	30.770	28.670	29.360	29.306	4,559,519
2026-06-11	30.280	30.480	28.860	29.270	29.216	2,550,132
2026-06-10	28.890	30.800	28.800	29.690	29.635	5,045,423
2026-06-09	27.410	29.330	27.050	29.090	29.037	3,090,082
2026-06-08	27.720	28.850	27.050	27.500	27.449	2,514,662
2026-06-05	28.320	28.840	27.720	28.060	28.008	1,616,563
2026-06-04	29.050	29.380	28.430	28.490	28.438	1,521,176
2026-06-03	29.390	30.260	28.850	29.350	29.296	3,066,498
2026-06-02	29.180	29.780	28.240	29.400	29.346	2,617,519
2026-06-01	30.690	30.740	28.630	29.380	29.326	5,584,988
2026-05-29	31.700	33.480	30.440	30.730	30.674	3,783,803
2026-05-28	32.850	34.530	31.130	31.700	31.642	4,198,362
2026-05-27	33.000	34.450	32.740	32.740	32.680	3,655,422
2026-05-26	34.330	35.350	32.500	33.200	33.139	5,303,196
2026-05-25	33.700	34.660	33.270	34.500	34.437	4,494,967
2026-05-22	32.990	33.580	32.380	33.040	32.979	2,901,471
2026-05-21	34.210	35.240	32.010	32.760	32.700	3,585,726
2026-05-20	34.860	35.400	33.570	34.410	34.347	3,170,727
2026-05-19	33.470	34.950	33.100	34.850	34.786	3,692,447
2026-05-18	31.770	33.600	31.200	33.330	33.269	3,528,919
2026-05-15	31.740	32.740	31.540	31.770	31.712	2,497,127
2026-05-14	32.710	34.980	30.700	31.960	31.901	5,040,546
2026-05-13	33.000	33.540	31.610	32.880	32.820	3,743,931
2026-05-12	34.270	34.450	32.680	33.000	32.939	3,337,642
2026-05-11	34.830	35.440	33.380	34.190	34.127	3,395,764
2026-05-08	34.120	35.090	34.120	34.350	34.287	2,836,158
2026-05-07	33.920	34.500	33.000	34.360	34.297	3,048,095
2026-05-06	32.350	34.260	31.940	33.800	33.738	6,202,399
2026-04-30	29.630	32.330	29.630	31.910	31.851	2,899,820
2026-04-29	31.210	32.290	30.800	31.830	31.772	3,856,144
2026-04-28	31.620	32.540	31.440	31.860	31.801	4,246,728
2026-04-27	28.670	32.500	28.340	32.200	32.141	7,161,929
2026-04-24	30.130	32.090	29.380	29.580	29.526	6,231,391

← NewerPage 2 of 5 · 243 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.