Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.300	14.480	13.900	14.160	14.057	1,658,379
2025-04-25	14.650	14.780	14.360	14.450	14.345	1,969,679
2025-04-24	15.780	15.780	14.100	14.800	14.692	4,439,405
2025-04-23	15.530	15.760	15.450	15.700	15.586	934,147
2025-04-22	15.240	15.540	15.140	15.450	15.338	749,454
2025-04-21	15.980	15.980	15.090	15.270	15.159	1,034,260
2025-04-18	15.440	15.620	15.140	15.280	15.169	843,882
2025-04-17	15.020	15.690	15.020	15.380	15.268	942,161
2025-04-16	15.720	15.720	14.940	15.130	15.020	1,533,787
2025-04-15	15.860	15.910	15.500	15.780	15.665	922,641
2025-04-14	15.690	15.970	15.620	15.880	15.765	1,312,378
2025-04-11	15.130	15.750	15.020	15.650	15.536	1,501,265
2025-04-10	14.590	15.470	14.590	15.150	15.040	1,740,719
2025-04-09	14.200	14.570	13.240	14.380	14.275	2,106,760
2025-04-08	14.200	15.000	14.010	14.390	14.285	1,581,559
2025-04-07	16.190	16.540	13.710	14.060	13.958	2,998,159
2025-04-03	17.210	17.210	16.620	17.000	16.876	1,771,112
2025-04-02	16.790	17.230	16.670	17.220	17.095	1,284,243
2025-04-01	16.300	16.920	16.230	16.750	16.628	1,357,218
2025-03-31	16.270	16.380	16.000	16.300	16.182	1,259,405
2025-03-28	16.790	16.850	16.320	16.320	16.201	1,029,455
2025-03-27	16.510	16.850	16.250	16.760	16.638	1,086,952
2025-03-26	16.340	16.700	16.330	16.540	16.420	910,805
2025-03-25	16.370	16.580	16.080	16.460	16.340	1,214,476
2025-03-24	16.670	17.100	16.190	16.500	16.380	1,807,197
2025-03-21	17.010	17.070	16.680	16.730	16.608	1,730,580
2025-03-20	17.220	17.360	17.030	17.090	16.966	1,385,087
2025-03-19	17.320	17.620	16.830	17.380	17.254	2,409,887
2025-03-18	17.640	17.780	16.930	17.200	17.075	3,423,118
2025-03-17	17.990	18.880	17.500	17.520	17.393	4,383,790
2025-03-14	17.630	18.260	17.630	17.850	17.720	1,748,891
2025-03-13	17.650	18.000	17.400	17.740	17.611	1,571,756
2025-03-12	18.020	18.060	17.600	17.650	17.522	1,687,214
2025-03-11	17.110	18.070	17.000	18.060	17.929	2,357,241
2025-03-10	17.290	17.500	16.880	17.230	17.105	2,141,817
2025-03-07	17.420	17.960	17.230	17.250	17.125	2,489,649
2025-03-06	17.200	17.550	17.200	17.420	17.293	2,047,930
2025-03-05	17.240	17.380	16.750	17.300	17.174	2,182,916
2025-03-04	16.980	17.350	16.700	17.310	17.184	2,564,085
2025-03-03	16.100	17.100	16.070	16.830	16.708	4,078,866
2025-02-28	15.850	16.220	15.720	16.000	15.884	3,183,181
2025-02-27	16.060	16.060	15.630	15.890	15.774	2,059,140
2025-02-26	16.100	16.230	15.910	15.950	15.834	1,682,924
2025-02-25	16.050	16.450	15.810	16.100	15.983	2,513,235
2025-02-24	15.830	16.210	15.660	16.110	15.993	2,172,118
2025-02-21	16.080	16.120	15.710	15.820	15.705	2,018,217
2025-02-20	16.030	16.250	15.830	16.010	15.894	1,530,420
2025-02-19	15.700	16.050	15.500	16.030	15.913	1,688,715
2025-02-18	15.870	16.260	15.540	15.590	15.477	1,973,560
2025-02-17	15.570	16.080	15.350	15.830	15.715	2,265,366
2025-02-14	15.460	15.780	15.400	15.580	15.467	1,441,774
2025-02-13	15.980	16.370	15.620	15.620	15.506	2,215,628
2025-02-12	16.180	16.180	15.710	15.940	15.824	3,030,294
2025-02-11	15.190	16.000	15.160	15.930	15.814	5,139,290
2025-02-10	14.800	15.250	14.000	15.200	15.090	3,316,908
2025-02-07	14.310	14.870	14.310	14.650	14.544	1,723,271
2025-02-06	14.410	14.480	14.240	14.400	14.295	1,257,959
2025-02-05	14.740	14.760	14.270	14.310	14.206	1,421,627
2025-01-27	14.750	14.860	14.600	14.640	14.534	933,431
2025-01-24	14.350	14.900	14.100	14.750	14.643	1,936,681

← NewerPage 7 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.