Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.800	14.880	14.260	14.350	14.246	2,132,852
2025-01-22	14.290	14.900	14.150	14.790	14.682	2,460,053
2025-01-21	14.090	14.290	14.030	14.230	14.127	973,395
2025-01-20	14.180	14.290	14.020	14.180	14.077	1,125,697
2025-01-17	14.200	14.210	13.990	14.080	13.978	1,066,789
2025-01-16	14.020	14.290	13.820	14.160	14.057	1,893,130
2025-01-15	13.500	14.060	13.200	13.910	13.809	2,096,699
2025-01-14	13.170	13.470	13.000	13.450	13.352	1,694,647
2025-01-13	12.520	13.500	12.420	13.240	13.144	1,652,452
2025-01-10	12.750	12.850	12.470	12.630	12.538	856,198
2025-01-09	12.710	12.860	12.670	12.730	12.637	546,047
2025-01-08	12.870	12.880	12.420	12.720	12.628	751,170
2025-01-07	12.900	12.970	12.500	12.860	12.767	660,348
2025-01-06	12.870	13.240	12.390	12.810	12.717	792,365
2025-01-03	13.310	13.380	12.850	12.850	12.757	1,245,765
2025-01-02	13.520	13.690	13.200	13.330	13.233	801,385
2024-12-31	13.720	13.850	13.480	13.480	13.382	1,206,198
2024-12-30	13.820	13.860	13.500	13.720	13.620	860,491
2024-12-27	13.760	13.940	13.530	13.810	13.710	744,420
2024-12-26	13.560	13.790	13.510	13.700	13.600	671,425
2024-12-25	13.840	13.840	13.400	13.520	13.422	1,353,484
2024-12-24	13.640	14.000	13.530	13.840	13.739	1,079,103
2024-12-23	14.230	14.230	13.470	13.500	13.402	1,427,197
2024-12-20	14.050	14.270	14.000	14.130	14.027	992,082
2024-12-19	14.060	14.130	13.750	14.050	13.948	1,378,003
2024-12-18	14.320	14.480	14.130	14.170	14.067	1,482,870
2024-12-17	15.100	15.140	14.310	14.390	14.285	2,109,110
2024-12-16	15.200	15.440	14.900	15.020	14.911	1,629,000
2024-12-13	15.640	15.640	15.200	15.210	15.099	1,786,307
2024-12-12	15.680	15.680	15.500	15.640	15.526	1,726,945
2024-12-11	15.610	15.650	15.480	15.600	15.487	1,195,327
2024-12-10	16.100	16.200	15.440	15.520	15.407	1,992,032
2024-12-09	15.480	15.800	15.420	15.590	15.477	1,496,884
2024-12-06	15.430	15.580	15.270	15.490	15.377	1,296,392
2024-12-05	15.200	15.530	15.200	15.420	15.308	1,207,125
2024-12-04	15.880	15.880	15.150	15.300	15.189	1,863,256
2024-12-03	15.560	15.920	15.400	15.790	15.675	2,314,623
2024-12-02	15.240	15.650	15.220	15.490	15.377	1,845,357
2024-11-29	14.970	15.270	14.800	15.200	15.090	1,452,254
2024-11-28	15.080	15.200	14.950	14.960	14.851	875,735
2024-11-27	14.870	15.080	14.300	15.080	14.970	1,172,586
2024-11-26	14.810	15.400	14.730	14.870	14.762	1,624,065
2024-11-25	14.600	14.890	14.410	14.750	14.643	1,440,538
2024-11-22	15.050	15.680	14.550	14.610	14.504	2,464,221
2024-11-21	15.200	15.280	14.940	15.050	14.941	1,225,706
2024-11-20	14.870	15.230	14.820	15.160	15.050	1,284,515
2024-11-19	14.580	14.950	14.390	14.950	14.841	1,275,681
2024-11-18	14.800	15.150	14.510	14.550	14.444	1,904,054
2024-11-15	15.100	15.380	14.810	14.870	14.762	1,235,180
2024-11-14	15.750	15.870	15.180	15.210	15.099	2,077,347
2024-11-13	15.680	15.820	15.350	15.760	15.645	2,186,150
2024-11-12	15.820	16.050	15.500	15.700	15.586	3,179,641
2024-11-11	15.360	15.810	15.200	15.800	15.685	2,601,653
2024-11-08	15.440	15.610	15.150	15.340	15.228	3,407,086
2024-11-07	14.780	15.210	14.700	15.200	15.090	2,074,311
2024-11-06	14.800	15.090	14.700	14.850	14.742	2,330,254
2024-11-05	14.500	14.900	14.430	14.800	14.692	1,829,239
2024-11-04	14.210	14.650	14.210	14.550	14.444	1,339,475
2024-11-01	14.400	14.570	14.160	14.320	14.216	3,056,370
2024-10-31	14.470	14.510	14.150	14.410	14.305	3,680,650

← NewerPage 8 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.