Fujian SuperTech Advanced Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.570 | 17.680 | 16.410 | 16.700 | 16.700 | 1,936,486 |
| 2026-10-21 | 17.660 | 17.920 | 17.350 | 17.500 | 17.500 | 1,181,932 |
| 2026-10-20 | 17.490 | 18.190 | 17.320 | 17.560 | 17.560 | 1,945,432 |
| 2026-10-19 | 17.030 | 17.760 | 16.840 | 17.670 | 17.670 | 2,562,353 |
| 2026-10-16 | 18.540 | 18.700 | 17.300 | 17.430 | 17.430 | 2,913,265 |
| 2026-10-15 | 18.810 | 18.910 | 18.080 | 18.260 | 18.260 | 2,206,582 |
| 2026-10-14 | 19.850 | 19.990 | 19.260 | 19.290 | 19.290 | 1,129,390 |
| 2026-10-13 | 20.010 | 20.130 | 19.100 | 19.940 | 19.940 | 2,232,056 |
| 2026-10-12 | 20.440 | 20.930 | 20.000 | 20.190 | 20.190 | 1,522,989 |
| 2026-10-09 | 21.390 | 21.390 | 19.530 | 20.220 | 20.220 | 2,299,529 |
| 2026-10-08 | 22.280 | 22.320 | 20.920 | 21.290 | 21.290 | 2,297,726 |
| 2026-09-30 | 22.810 | 23.480 | 22.100 | 22.130 | 22.130 | 1,319,335 |
| 2026-09-29 | 22.750 | 23.090 | 22.480 | 22.810 | 22.810 | 1,309,260 |
| 2026-09-28 | 23.910 | 24.090 | 22.620 | 22.680 | 22.680 | 1,742,147 |
| 2026-09-24 | 23.550 | 24.090 | 22.910 | 23.570 | 23.570 | 1,942,253 |
| 2026-09-23 | 23.200 | 23.780 | 22.320 | 23.460 | 23.460 | 2,708,000 |
| 2026-09-22 | 24.260 | 24.400 | 23.040 | 23.180 | 23.180 | 3,879,705 |
Page 1 of 1 · 17 trading days
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.