Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.020	19.080	18.710	18.740	18.706	1,947,536
2026-01-19	18.310	19.170	18.240	19.000	18.965	2,926,811
2026-01-16	18.250	18.370	18.080	18.310	18.276	1,673,710
2026-01-15	18.110	18.250	17.910	18.180	18.147	1,171,075
2026-01-14	18.220	18.500	17.860	18.130	18.097	2,622,583
2026-01-13	18.610	18.610	18.200	18.290	18.256	2,166,379
2026-01-12	18.250	18.980	17.850	18.610	18.576	3,569,866
2026-01-09	17.840	18.200	17.550	18.170	18.137	2,543,343
2026-01-08	17.630	17.790	17.460	17.720	17.687	2,156,103
2026-01-07	17.430	17.680	17.430	17.510	17.478	1,230,316
2026-01-06	17.420	17.680	17.390	17.550	17.518	1,149,870
2026-01-05	17.090	17.540	17.020	17.420	17.388	1,716,312
2025-12-31	16.950	17.050	16.660	17.000	16.969	1,332,658
2025-12-30	17.400	17.420	16.980	16.990	16.959	1,522,301
2025-12-29	17.590	17.760	17.250	17.350	17.318	1,596,644
2025-12-26	17.910	17.910	17.410	17.610	17.578	1,294,993
2025-12-25	17.250	17.860	17.130	17.830	17.797	2,214,917
2025-12-24	16.930	17.350	16.930	17.340	17.308	985,027
2025-12-23	17.130	17.210	16.980	17.050	17.019	918,717
2025-12-22	17.440	17.450	17.080	17.130	17.099	1,387,806
2025-12-19	17.470	17.500	17.300	17.400	17.368	1,088,772
2025-12-18	17.250	17.490	17.250	17.360	17.328	1,050,839
2025-12-17	17.540	17.540	16.900	17.370	17.338	1,387,357
2025-12-16	17.630	17.750	17.400	17.460	17.428	1,008,695
2025-12-15	17.630	17.850	17.360	17.630	17.598	805,206
2025-12-12	17.530	17.970	17.530	17.630	17.598	1,269,832
2025-12-11	18.470	18.480	17.570	17.620	17.588	2,388,078
2025-12-10	18.350	18.630	18.120	18.360	18.326	1,097,457
2025-12-09	18.190	18.600	18.110	18.460	18.426	1,561,114
2025-12-08	18.200	18.390	18.170	18.230	18.197	1,201,574
2025-12-05	18.010	18.240	17.770	18.180	18.147	884,790
2025-12-04	18.160	18.280	17.740	18.070	18.037	1,131,115
2025-12-03	18.130	18.290	18.050	18.160	18.127	704,665
2025-12-02	18.320	18.350	18.020	18.130	18.097	870,080
2025-12-01	18.590	18.670	18.330	18.350	18.316	1,157,751
2025-11-28	18.490	18.590	18.210	18.470	18.436	783,695
2025-11-27	18.060	18.580	18.060	18.310	18.276	1,225,492
2025-11-26	18.400	18.480	18.030	18.100	18.067	1,242,095
2025-11-25	18.230	18.650	18.070	18.310	18.276	927,620
2025-11-24	17.710	18.310	17.710	18.180	18.147	1,250,059
2025-11-21	18.510	18.580	17.600	17.620	17.588	1,779,816
2025-11-20	18.560	18.870	18.400	18.510	18.476	1,150,742
2025-11-19	19.080	19.120	18.510	18.560	18.526	1,417,116
2025-11-18	19.100	19.220	18.910	19.140	19.105	1,348,680
2025-11-17	19.120	19.220	18.640	19.210	19.175	2,227,367
2025-11-14	19.230	19.300	18.990	18.990	18.955	2,108,454
2025-11-13	19.370	19.540	19.240	19.300	19.265	1,784,962
2025-11-12	19.630	19.800	19.160	19.310	19.275	2,511,063
2025-11-11	20.360	20.370	19.600	19.630	19.594	1,822,305
2025-11-10	20.620	20.690	20.100	20.260	20.223	1,434,238
2025-11-07	20.780	20.950	20.500	20.520	20.482	1,387,897
2025-11-06	21.340	21.340	20.570	20.640	20.602	2,209,895
2025-11-05	20.550	21.200	20.290	21.100	21.061	3,133,644
2025-11-04	20.420	20.820	20.140	20.540	20.502	2,920,700
2025-11-03	20.360	20.770	20.070	20.360	20.323	2,355,980
2025-10-31	20.270	20.420	20.090	20.220	20.183	1,578,198
2025-10-30	20.020	20.480	19.810	20.130	20.093	2,316,887
2025-10-29	19.900	20.200	19.800	20.030	19.993	1,896,554
2025-10-28	20.130	20.520	19.640	19.990	19.953	1,594,168
2025-10-27	19.990	20.240	19.880	20.000	19.963	1,904,428

← NewerPage 4 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.