Fujian SuperTech Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.130	15.200	14.380	14.500	14.395	3,878,297
2024-10-29	16.100	16.160	14.980	15.290	15.179	5,282,719
2024-10-28	15.500	16.230	15.330	16.110	15.993	4,591,205
2024-10-25	15.610	16.090	15.450	15.950	15.834	3,908,405
2024-10-24	15.080	15.500	15.080	15.500	15.387	2,545,782
2024-10-23	15.000	15.240	14.900	15.160	15.050	2,162,934
2024-10-22	14.990	15.130	14.830	14.990	14.881	2,107,111
2024-10-21	15.180	15.300	14.930	15.070	14.960	4,116,102
2024-10-18	14.480	15.350	14.250	15.050	14.941	2,771,011
2024-10-17	14.780	15.130	14.580	14.580	14.474	2,402,957
2024-10-16	14.600	14.710	14.320	14.600	14.494	2,779,992
2024-10-15	14.990	15.020	14.640	14.650	14.544	1,271,220
2024-10-14	14.770	15.120	14.400	15.040	14.880	1,848,486
2024-10-11	14.970	15.020	14.400	14.780	14.623	2,688,774
2024-10-10	14.950	15.380	14.650	14.970	14.811	2,899,010
2024-10-09	16.530	16.690	14.880	14.910	14.752	5,474,244
2024-10-08	18.850	18.850	16.120	17.370	17.185	6,852,227
2024-09-30	14.650	15.980	14.000	15.820	15.652	6,680,139
2024-09-27	13.360	14.310	13.160	13.990	13.841	2,349,767
2024-09-26	12.280	13.020	12.170	13.000	12.862	2,334,488
2024-09-25	12.600	12.680	12.160	12.210	12.080	1,900,824
2024-09-24	11.680	12.370	11.670	12.370	12.239	2,412,012
2024-09-23	11.600	11.650	11.410	11.490	11.368	679,111
2024-09-20	12.070	12.070	11.420	11.510	11.388	733,569
2024-09-19	11.680	12.030	11.580	11.840	11.714	814,312
2024-09-18	11.700	11.700	11.320	11.620	11.497	942,376
2024-09-13	12.020	12.080	11.640	11.640	11.516	1,229,156
2024-09-12	12.090	12.210	11.940	11.960	11.833	652,710
2024-09-11	12.040	12.140	11.920	12.050	11.922	739,820
2024-09-10	12.100	12.350	11.860	11.940	11.813	868,289
2024-09-09	11.990	12.170	11.940	12.100	11.971	691,983
2024-09-06	12.460	12.530	12.010	12.040	11.912	1,457,748
2024-09-05	12.600	12.700	12.410	12.540	12.407	667,303
2024-09-04	12.470	12.650	12.390	12.570	12.436	596,404
2024-09-03	12.380	12.670	12.290	12.530	12.397	775,669
2024-09-02	12.720	12.720	12.340	12.350	12.219	1,112,618
2024-08-30	12.630	12.910	12.280	12.720	12.585	1,467,512
2024-08-29	11.980	12.520	11.980	12.450	12.318	1,277,917
2024-08-28	12.040	12.280	11.960	12.050	11.922	919,521
2024-08-27	12.160	12.370	12.080	12.110	11.981	1,195,424
2024-08-26	12.760	12.800	12.060	12.290	12.159	2,303,336
2024-08-23	12.680	12.880	12.500	12.850	12.713	1,067,257
2024-08-22	12.630	12.730	12.500	12.620	12.486	930,156
2024-08-21	12.760	12.780	12.520	12.630	12.496	684,605
2024-08-20	13.050	13.240	12.590	12.640	12.506	1,142,604
2024-08-19	13.020	13.300	12.950	12.980	12.842	987,657
2024-08-16	13.240	13.420	13.020	13.040	12.901	972,954
2024-08-15	13.300	13.540	13.050	13.320	13.178	891,099
2024-08-14	13.510	13.610	13.200	13.230	13.089	838,525
2024-08-13	13.780	13.870	13.310	13.590	13.446	886,349
2024-08-12	13.630	13.760	13.460	13.680	13.535	632,232
2024-08-09	13.970	14.020	13.660	13.670	13.525	803,617
2024-08-08	14.020	14.170	13.650	13.840	13.693	883,631
2024-08-07	14.130	14.340	13.960	14.110	13.960	1,404,961
2024-08-06	14.310	14.450	13.890	14.060	13.911	1,304,403
2024-08-05	14.140	14.470	13.830	13.990	13.841	1,850,428
2024-08-02	14.320	14.550	14.030	14.130	13.980	1,384,524
2024-08-01	14.350	14.770	14.240	14.390	14.237	1,957,269
2024-07-31	13.750	14.520	13.640	14.450	14.296	2,713,278
2024-07-30	13.560	13.920	13.040	13.800	13.653	2,767,249

← NewerPage 9 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.