Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.550	9.550	9.300	9.300	9.300	0
2026-07-28	9.550	9.550	9.300	9.300	9.300	0
2026-07-27	9.550	9.550	9.300	9.300	9.300	0
2026-07-24	9.550	9.550	9.300	9.300	9.300	0
2026-07-23	9.550	9.550	9.300	9.300	9.300	0
2026-07-22	9.550	9.550	9.300	9.300	9.300	20,000
2026-07-21	9.550	9.550	9.300	9.300	9.300	20,000
2026-07-20	9.550	9.550	9.300	9.300	9.300	0
2026-07-17	9.550	9.550	9.300	9.300	9.300	0
2026-07-16	9.550	9.550	9.300	9.300	9.300	0
2026-07-15	9.550	9.550	9.300	9.300	9.300	20,000
2026-07-14	9.550	9.550	9.300	9.300	9.300	0
2026-07-13	9.550	9.550	9.400	9.400	9.400	0
2026-07-10	9.550	9.550	9.500	9.500	9.500	20,000
2026-07-09	9.550	9.550	9.500	9.500	9.500	20,000
2026-07-08	9.550	9.550	9.500	9.500	9.500	20,000
2026-07-07	9.550	9.550	9.510	9.510	9.510	20,000
2026-07-06	9.550	9.550	9.520	9.520	9.520	20,000
2026-07-03	9.530	9.530	9.530	9.530	9.530	0
2026-07-02	9.550	9.550	9.530	9.530	9.530	20,000
2026-06-30	9.600	9.600	9.600	9.600	9.600	20,000
2026-06-29	9.710	9.710	9.710	9.710	9.710	0
2026-06-26	9.720	9.720	9.720	9.720	9.720	0
2026-06-25	9.770	9.770	9.770	9.770	9.770	0
2026-06-24	9.930	9.930	9.900	9.900	9.900	32,000
2026-06-23	10.090	10.090	9.940	9.940	9.940	4,000
2026-06-22	10.090	10.090	9.940	9.940	9.940	4,000
2026-06-18	10.090	10.090	10.050	10.050	10.050	4,000
2026-06-17	10.150	10.150	10.150	10.150	10.150	0
2026-06-16	10.150	10.150	10.150	10.150	10.150	0
2026-06-15	10.200	10.200	10.200	10.200	10.200	0
2026-06-12	10.970	10.970	10.250	10.250	10.250	4,000
2026-06-11	10.970	10.970	10.600	10.600	10.600	4,000
2026-06-10	10.970	10.970	10.830	10.830	10.830	4,000
2026-06-09	10.970	10.970	10.860	10.860	10.860	4,000
2026-06-08	10.970	10.970	10.970	10.970	10.970	4,000
2026-06-05	8.990	11.490	1.000	11.000	11.000	16,000
2026-06-04	8.990	11.490	1.000	11.000	11.000	16,000
2026-06-03	8.990	11.490	1.000	11.380	11.380	16,000
2026-06-02	9.390	9.490	9.390	9.490	9.490	16,000
2026-06-01	10.000	10.000	9.490	9.490	9.490	32,000
2026-05-29	11.000	11.000	10.500	10.500	10.500	8,000
2026-05-28	11.590	11.590	11.590	11.590	11.590	0
2026-05-27	11.590	11.590	11.590	11.590	11.590	0
2026-05-26	11.590	11.590	11.590	11.590	11.590	48,000
2026-05-22	11.690	11.690	11.690	11.690	11.690	4,000
2026-05-21	11.450	11.450	11.450	11.450	11.450	0
2026-05-20	11.450	11.450	11.450	11.450	11.450	4,000
2026-05-19	11.400	11.400	11.400	11.400	11.400	0
2026-05-18	11.400	11.400	11.400	11.400	11.400	0
2026-05-15	11.490	11.490	11.490	11.490	11.490	4,000
2026-05-14	11.000	11.000	11.000	11.000	11.000	8,000
2026-05-13	11.990	11.990	11.700	11.700	11.700	4,000
2026-05-12	11.990	11.990	11.700	11.700	11.700	4,000
2026-05-11	11.990	11.990	11.700	11.700	11.700	0
2026-05-08	11.990	11.990	11.990	11.990	11.990	0
2026-05-07	11.990	11.990	11.990	11.990	11.990	0
2026-05-06	11.990	11.990	11.990	11.990	11.990	0
2026-05-05	11.990	11.990	11.990	11.990	11.990	4,000
2026-05-04	11.900	11.900	11.900	11.900	11.900	0

← NewerPage 2 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.