Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.500	30.800	29.720	30.630	30.574	2,711,976
2026-04-22	29.080	31.150	29.050	30.490	30.434	4,759,363
2026-04-21	28.820	29.460	28.000	29.160	29.106	2,745,595
2026-04-20	27.890	28.700	27.750	28.660	28.607	2,622,297
2026-04-17	27.880	28.100	27.520	28.000	27.949	2,396,900
2026-04-16	27.760	27.920	26.920	27.600	27.549	2,975,886
2026-04-15	27.500	28.250	26.990	27.960	27.909	2,977,236
2026-04-14	27.510	28.830	26.980	27.570	27.519	4,807,195
2026-04-13	25.870	27.800	25.560	27.350	27.300	6,094,022
2026-04-10	24.240	26.760	24.190	26.170	26.122	4,219,461
2026-04-09	24.060	24.550	23.850	24.260	24.215	1,376,416
2026-04-08	23.800	24.320	23.800	24.230	24.185	1,659,692
2026-04-07	23.650	24.030	23.500	23.620	23.577	917,510
2026-04-03	23.630	23.930	23.390	23.650	23.607	1,516,250
2026-04-02	24.300	24.300	23.240	23.630	23.587	1,575,166
2026-04-01	24.200	24.270	23.710	24.170	24.126	1,166,328
2026-03-31	24.000	24.270	23.700	23.700	23.656	1,171,589
2026-03-30	25.080	25.080	24.000	24.110	24.066	1,318,611
2026-03-27	24.010	25.070	24.010	24.890	24.844	1,408,684
2026-03-26	24.070	25.500	24.070	24.690	24.645	2,097,891
2026-03-25	23.890	24.350	23.680	24.280	24.235	1,301,361
2026-03-24	22.910	23.740	22.540	23.670	23.627	1,887,335
2026-03-23	23.360	23.450	22.070	22.420	22.379	3,102,564
2026-03-20	23.360	23.970	23.180	23.420	23.377	1,804,037
2026-03-19	24.830	24.830	23.520	23.520	23.477	2,141,136
2026-03-18	24.300	24.880	24.270	24.790	24.744	1,409,412
2026-03-17	24.780	25.350	24.370	24.380	24.335	1,889,830
2026-03-16	24.240	25.370	24.000	24.780	24.734	1,779,654
2026-03-13	24.910	25.980	24.620	24.640	24.595	2,358,611
2026-03-12	24.810	25.090	24.300	24.750	24.705	1,506,121
2026-03-11	25.250	25.290	24.560	24.850	24.804	1,883,534
2026-03-10	24.530	25.200	24.410	25.050	25.004	1,955,220
2026-03-09	24.580	24.580	23.630	24.400	24.355	3,458,700
2026-03-06	23.880	24.550	23.880	24.270	24.225	2,075,469
2026-03-05	25.020	25.050	24.050	24.090	24.046	3,619,731
2026-03-04	24.700	25.550	24.330	24.540	24.495	4,116,363
2026-03-03	25.290	25.450	24.660	25.010	24.964	3,775,180
2026-03-02	26.260	26.260	24.510	25.400	25.353	4,238,040
2026-02-27	25.330	26.080	25.220	26.000	25.952	2,621,683
2026-02-26	25.130	25.600	24.660	25.430	25.383	3,530,872
2026-02-25	25.040	25.060	24.090	24.830	24.784	3,100,475
2026-02-24	24.300	24.990	23.680	24.870	24.824	3,376,558
2026-02-13	23.590	24.440	23.300	24.120	24.076	2,488,136
2026-02-12	24.150	24.150	23.550	23.590	23.547	2,539,683
2026-02-11	23.950	25.150	23.370	24.230	24.185	4,580,309
2026-02-10	23.930	23.930	22.940	23.520	23.477	3,310,511
2026-02-09	23.300	24.040	22.910	23.760	23.716	2,794,524
2026-02-06	23.000	23.770	22.680	23.060	23.018	3,223,278
2026-02-05	23.020	23.290	22.550	23.040	22.998	2,428,587
2026-02-04	22.980	23.490	22.610	23.180	23.137	4,114,978
2026-02-03	22.750	23.340	22.630	22.980	22.938	3,847,290
2026-02-02	23.200	23.240	22.200	22.480	22.439	4,953,301
2026-01-30	22.880	23.420	22.640	23.250	23.207	4,286,434
2026-01-29	22.740	23.590	22.310	23.380	23.337	6,297,925
2026-01-28	21.640	23.090	21.400	22.900	22.858	8,703,525
2026-01-27	20.270	22.100	19.910	21.730	21.690	8,832,574
2026-01-26	20.220	20.590	20.000	20.200	20.163	3,787,320
2026-01-23	19.810	20.850	19.700	20.220	20.183	5,706,880
2026-01-22	20.350	20.450	19.800	19.900	19.863	3,266,703
2026-01-21	18.780	20.540	18.650	20.150	20.113	6,406,742

← NewerPage 3 of 21 · 1,218 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.