Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.520	18.790	18.480	18.770	18.736	2,196,797
2025-07-24	18.580	18.700	18.420	18.610	18.576	2,083,737
2025-07-23	19.000	19.070	18.320	18.490	18.456	4,057,307
2025-07-22	19.100	19.600	18.780	18.960	18.925	3,611,878
2025-07-21	19.580	19.590	18.900	19.110	19.075	3,723,362
2025-07-18	19.060	19.380	18.720	19.310	19.275	4,366,812
2025-07-17	18.840	19.200	18.600	19.040	19.005	3,506,883
2025-07-16	18.260	19.080	18.140	18.870	18.835	4,502,926
2025-07-15	18.730	18.760	17.950	18.250	18.216	2,464,943
2025-07-14	18.340	18.700	18.080	18.400	18.366	2,499,579
2025-07-11	18.730	18.770	18.150	18.370	18.236	3,758,879
2025-07-10	18.120	18.930	17.960	18.770	18.634	5,384,148
2025-07-09	18.450	18.460	18.010	18.090	17.958	3,225,159
2025-07-08	18.510	18.790	18.280	18.380	18.246	3,993,067
2025-07-07	19.140	19.200	18.460	18.510	18.375	4,599,188
2025-07-04	19.300	19.800	18.730	19.140	19.001	4,765,114
2025-07-03	18.980	19.600	18.590	19.210	19.070	6,738,236
2025-07-02	20.500	21.840	18.640	18.960	18.822	12,130,255
2025-07-01	20.610	20.970	20.100	20.480	20.331	5,423,557
2025-06-30	20.400	21.570	20.100	20.710	20.559	8,734,443
2025-06-27	18.850	21.200	18.600	20.400	20.252	13,412,426
2025-06-26	16.850	19.880	16.790	18.510	18.375	11,347,521
2025-06-25	16.890	16.940	16.550	16.800	16.678	2,322,488
2025-06-24	16.250	17.250	16.230	16.880	16.757	3,541,941
2025-06-23	16.090	16.490	16.010	16.200	16.082	1,409,623
2025-06-20	16.080	16.300	16.010	16.060	15.943	1,373,242
2025-06-19	16.210	16.620	16.050	16.070	15.953	1,657,741
2025-06-18	16.520	16.550	16.110	16.260	16.142	2,108,268
2025-06-17	16.530	16.960	16.360	16.520	16.400	2,921,161
2025-06-16	16.580	16.850	16.330	16.490	16.370	3,016,375
2025-06-13	17.170	17.420	16.500	16.670	16.549	2,557,423
2025-06-12	17.610	17.960	17.300	17.370	17.244	2,395,957
2025-06-11	17.140	18.010	17.060	17.720	17.591	4,439,757
2025-06-10	17.130	17.520	16.970	17.180	17.055	2,574,209
2025-06-09	17.130	17.550	16.800	17.080	16.956	3,308,972
2025-06-06	17.360	17.410	16.730	17.100	16.976	3,944,147
2025-06-05	17.450	17.870	17.300	17.300	17.174	3,478,444
2025-06-04	18.360	18.790	17.360	17.540	17.412	4,500,664
2025-06-03	18.260	18.570	18.130	18.360	18.227	1,539,829
2025-05-30	18.220	18.530	18.030	18.260	18.127	2,946,702
2025-05-29	18.700	19.200	18.350	18.350	18.217	3,241,646
2025-05-28	19.070	19.180	18.400	18.760	18.624	3,684,697
2025-05-27	18.810	19.100	18.590	19.080	18.941	2,789,214
2025-05-26	17.740	19.170	17.610	18.970	18.832	5,840,891
2025-05-23	17.850	18.370	17.680	17.870	17.740	5,312,151
2025-05-22	17.590	17.590	16.850	17.250	17.125	4,314,943
2025-05-21	17.370	17.960	16.930	17.690	17.561	8,894,320
2025-05-20	16.130	17.970	15.610	17.420	17.293	6,859,094
2025-05-19	16.010	16.120	15.680	15.960	15.844	2,614,351
2025-05-16	16.310	17.300	16.100	16.150	16.033	3,959,059
2025-05-15	16.000	17.090	15.900	16.500	16.380	6,677,771
2025-05-14	15.000	16.450	14.820	15.890	15.774	4,697,505
2025-05-13	15.150	15.300	14.950	15.080	14.970	1,384,371
2025-05-12	15.100	15.100	14.840	15.040	14.931	954,882
2025-05-09	15.200	15.200	14.700	14.770	14.663	1,242,964
2025-05-08	14.940	15.220	14.880	15.160	15.050	1,068,801
2025-05-07	15.200	15.270	14.900	15.050	14.941	1,456,847
2025-05-06	14.400	14.960	14.400	14.880	14.772	1,428,147
2025-04-30	14.410	14.480	14.280	14.320	14.216	819,157
2025-04-29	14.220	14.450	14.100	14.340	14.236	956,866

← NewerPage 6 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.