Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.150	44.150	42.800	43.690	19.849	734,125
2022-02-08	43.270	43.730	42.500	43.510	19.768	466,542
2022-02-07	43.720	43.890	42.520	43.580	19.799	565,364
2022-01-28	41.860	43.400	41.860	42.700	19.400	407,599
2022-01-27	44.590	44.590	42.140	42.460	19.291	659,188
2022-01-26	42.000	44.290	41.960	43.590	19.804	1,118,666
2022-01-25	44.030	44.440	41.880	41.960	19.063	1,699,169
2022-01-24	44.900	45.300	44.000	44.630	20.277	585,136
2022-01-21	46.100	46.490	44.800	44.900	20.399	592,844
2022-01-20	48.090	48.650	45.770	46.100	20.944	1,250,651
2022-01-19	47.880	48.560	47.470	48.090	21.849	889,523
2022-01-18	49.000	49.540	47.800	48.010	21.812	990,346
2022-01-17	48.960	50.210	48.570	49.150	22.330	786,562
2022-01-14	51.040	51.970	49.200	49.200	22.353	1,789,845
2022-01-13	52.910	55.500	51.500	51.700	23.489	2,730,369
2022-01-12	50.600	53.450	49.710	53.120	24.134	2,160,789
2022-01-11	51.530	51.760	49.880	50.600	22.989	648,833
2022-01-10	49.100	51.900	48.430	51.180	23.252	1,176,809
2022-01-07	49.500	50.800	48.520	49.100	22.307	891,264
2022-01-06	47.880	50.480	47.520	50.030	22.730	1,752,660
2022-01-05	50.000	50.000	46.840	48.260	21.926	1,756,991
2022-01-04	50.800	51.560	49.500	49.600	22.535	1,476,449
2021-12-31	50.030	51.250	50.000	50.800	23.080	989,730
2021-12-30	49.230	51.360	48.950	50.540	22.962	1,262,650
2021-12-29	49.000	50.410	49.000	49.150	22.330	666,309
2021-12-28	50.880	50.880	48.500	49.440	22.462	1,356,707
2021-12-27	49.380	51.400	49.380	50.600	22.989	1,143,074
2021-12-24	51.300	52.380	49.310	49.400	22.444	1,097,584
2021-12-23	52.740	53.600	51.370	51.960	23.607	829,917
2021-12-22	51.560	54.000	50.560	52.250	23.739	1,898,042
2021-12-21	50.210	51.670	49.010	51.000	23.171	1,174,372
2021-12-20	49.330	50.870	49.180	50.200	22.807	1,221,148
2021-12-17	48.900	50.750	48.510	49.100	22.307	1,287,232
2021-12-16	50.200	50.890	48.910	49.050	22.285	1,096,554
2021-12-15	50.900	51.080	49.850	50.730	23.048	1,029,554
2021-12-14	52.350	52.350	50.130	50.900	23.125	2,140,023
2021-12-13	48.090	52.270	47.850	50.910	23.130	3,472,484
2021-12-10	50.600	50.600	46.510	47.310	21.494	2,382,647
2021-12-09	45.120	50.310	45.120	49.570	22.521	1,839,479
2021-12-08	45.370	45.690	44.600	45.460	20.654	565,776
2021-12-07	46.100	46.690	44.660	44.920	20.408	746,368
2021-12-06	48.400	48.400	45.750	46.140	20.963	908,015
2021-12-03	46.900	49.510	46.900	48.300	21.944	681,050
2021-12-02	50.400	50.530	48.110	48.390	21.985	1,029,882
2021-12-01	48.980	50.750	48.520	50.400	22.898	1,555,646
2021-11-30	48.000	49.460	48.000	48.130	21.867	969,000
2021-11-29	48.330	48.990	47.590	48.010	21.812	700,250
2021-11-26	48.330	49.450	47.600	48.560	22.062	809,033
2021-11-25	49.640	49.640	48.000	48.230	21.912	713,500
2021-11-24	49.010	50.200	48.700	49.700	22.580	1,257,774
2021-11-23	49.200	50.270	48.460	49.370	22.430	1,592,164
2021-11-22	48.670	49.790	48.010	48.700	22.126	1,596,604
2021-11-19	48.680	48.970	47.400	48.000	21.808	1,706,811
2021-11-18	50.430	50.750	48.560	49.000	22.262	1,176,443
2021-11-17	49.010	50.970	49.010	50.750	23.057	2,023,311
2021-11-16	49.010	50.380	47.990	49.010	22.266	1,065,988
2021-11-15	48.400	49.690	47.700	49.010	22.266	2,382,416
2021-11-12	44.880	47.800	44.000	47.650	21.649	1,980,828
2021-11-11	43.820	45.500	43.820	44.880	20.390	1,257,332
2021-11-10	43.840	44.440	43.300	44.300	20.127	557,879

← NewerPage 20 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.