Fujian SuperTech Advanced Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.230 | 44.230 | 43.000 | 43.900 | 19.945 | 755,575 |
| 2021-11-08 | 43.760 | 44.020 | 42.990 | 43.640 | 19.827 | 660,063 |
| 2021-11-05 | 41.820 | 44.300 | 41.390 | 43.790 | 19.895 | 1,920,831 |
| 2021-11-04 | 41.000 | 42.440 | 40.510 | 41.600 | 18.900 | 1,184,447 |
| 2021-11-03 | 40.630 | 41.080 | 40.040 | 40.960 | 18.609 | 939,216 |
| 2021-11-02 | 40.500 | 41.160 | 40.200 | 40.300 | 18.309 | 617,317 |
| 2021-11-01 | 38.840 | 41.140 | 38.840 | 40.710 | 18.496 | 1,110,765 |
| 2021-10-29 | 38.310 | 40.300 | 37.570 | 39.260 | 17.837 | 1,089,759 |
| 2021-10-28 | 39.060 | 39.070 | 37.560 | 37.600 | 17.083 | 895,143 |
| 2021-10-27 | 40.150 | 40.960 | 37.840 | 38.900 | 17.673 | 2,313,582 |
| 2021-10-26 | 38.120 | 38.870 | 37.590 | 38.110 | 17.314 | 1,112,716 |
| 2021-10-25 | 39.330 | 39.330 | 37.890 | 38.120 | 17.319 | 807,873 |
| 2021-10-22 | 39.110 | 39.270 | 38.620 | 38.880 | 17.664 | 446,772 |
| 2021-10-21 | 39.000 | 39.750 | 38.610 | 39.040 | 17.737 | 536,267 |
| 2021-10-20 | 38.880 | 39.070 | 38.260 | 38.930 | 17.687 | 481,094 |
| 2021-10-19 | 38.900 | 39.290 | 38.610 | 38.760 | 17.610 | 359,954 |
| 2021-10-18 | 40.220 | 40.300 | 38.520 | 38.780 | 17.619 | 795,209 |
| 2021-10-15 | 40.220 | 40.570 | 39.460 | 39.800 | 18.082 | 422,987 |
| 2021-10-14 | 39.190 | 40.750 | 39.040 | 40.510 | 18.405 | 581,534 |
← NewerPage 21 of 21 · 1,219 trading days
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.