Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.720	20.100	19.530	19.790	19.754	1,173,775
2025-10-23	19.930	19.930	19.220	19.850	19.814	1,820,991
2025-10-22	19.850	20.120	19.610	19.790	19.754	1,813,660
2025-10-21	19.900	20.500	19.740	19.990	19.953	2,619,109
2025-10-20	20.900	21.000	19.520	20.020	19.983	3,837,892
2025-10-17	20.360	21.190	19.820	20.670	20.632	5,200,596
2025-10-16	20.210	20.230	19.700	19.940	19.903	1,844,274
2025-10-15	19.420	20.440	19.420	20.200	20.163	3,755,521
2025-10-14	18.900	19.810	18.900	19.280	19.245	2,500,991
2025-10-13	18.710	19.330	18.380	19.180	19.145	1,938,316
2025-10-10	19.120	19.570	19.120	19.200	19.165	1,623,745
2025-10-09	19.100	19.590	18.920	19.260	19.225	2,553,980
2025-09-30	19.200	19.610	19.010	19.010	18.975	2,366,932
2025-09-29	18.950	19.380	18.700	19.260	19.225	2,082,092
2025-09-26	19.190	19.700	18.940	18.970	18.935	2,358,526
2025-09-25	19.770	20.030	18.930	19.100	19.065	3,094,059
2025-09-24	19.400	19.850	19.260	19.800	19.764	1,736,451
2025-09-23	20.360	20.380	19.000	19.430	19.394	3,698,363
2025-09-22	20.600	20.950	19.920	20.330	20.293	2,879,034
2025-09-19	20.410	20.800	20.100	20.470	20.432	2,374,935
2025-09-18	21.090	21.350	20.250	20.360	20.323	4,289,551
2025-09-17	20.300	21.200	20.170	20.590	20.552	3,238,300
2025-09-16	20.220	20.550	20.000	20.290	20.253	2,539,990
2025-09-15	20.220	20.450	19.960	20.250	20.213	1,969,869
2025-09-12	20.580	20.680	20.140	20.200	20.163	1,812,118
2025-09-11	20.210	20.880	19.930	20.580	20.542	2,033,369
2025-09-10	20.510	20.670	20.010	20.140	20.103	2,253,349
2025-09-09	21.050	21.460	20.460	20.550	20.512	2,823,182
2025-09-08	20.940	21.290	20.710	20.980	20.941	3,157,509
2025-09-05	20.000	21.080	19.720	20.840	20.802	4,754,310
2025-09-04	20.330	20.590	19.510	19.980	19.943	4,888,799
2025-09-03	21.600	21.640	20.400	20.460	20.422	3,719,328
2025-09-02	22.870	22.950	21.110	21.550	21.510	6,136,206
2025-09-01	23.000	23.450	22.000	22.830	22.788	5,052,314
2025-08-29	23.670	23.800	22.920	23.220	23.177	4,139,340
2025-08-28	22.400	24.140	22.310	23.800	23.756	7,195,796
2025-08-27	21.620	23.210	21.220	22.570	22.529	7,446,469
2025-08-26	21.970	22.230	21.570	21.620	21.580	3,147,500
2025-08-25	21.300	22.290	21.000	22.160	22.119	6,326,279
2025-08-22	20.940	22.120	20.800	21.740	21.700	5,895,661
2025-08-21	20.860	21.430	20.720	20.760	20.722	4,574,742
2025-08-20	20.560	20.780	20.300	20.550	20.512	2,579,187
2025-08-19	20.930	20.990	20.500	20.590	20.552	3,334,437
2025-08-18	21.020	21.390	20.800	20.920	20.882	3,745,375
2025-08-15	20.800	21.330	20.800	21.020	20.981	3,049,732
2025-08-14	21.800	21.820	20.860	20.900	20.862	4,106,469
2025-08-13	21.680	21.990	21.520	21.730	21.690	4,301,440
2025-08-12	22.770	22.780	21.510	21.860	21.820	7,897,452
2025-08-11	20.800	23.950	20.510	22.780	22.738	11,486,084
2025-08-08	20.200	21.040	19.880	20.800	20.762	5,803,178
2025-08-07	19.700	20.450	19.650	20.080	20.043	5,471,122
2025-08-06	19.560	19.870	19.370	19.750	19.714	3,920,967
2025-08-05	19.470	19.720	19.280	19.560	19.524	2,579,784
2025-08-04	19.320	19.590	19.040	19.470	19.434	3,614,712
2025-08-01	18.250	19.780	18.230	19.340	19.304	7,130,493
2025-07-31	18.300	18.950	18.140	18.190	18.157	2,969,671
2025-07-30	18.500	18.640	18.200	18.300	18.266	3,052,933
2025-07-29	18.800	18.930	18.160	18.540	18.506	3,148,887
2025-07-28	18.770	18.870	18.590	18.800	18.765	1,625,433
2025-07-25	18.520	18.790	18.480	18.770	18.736	2,196,797

← NewerPage 5 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.