Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.700 | 5.900 | 5.600 | 5.800 | 5.800 | 500,000 |
| 2026-01-27 | 5.400 | 5.840 | 5.380 | 5.800 | 5.800 | 308,000 |
| 2026-01-26 | 5.610 | 5.870 | 5.400 | 5.400 | 5.400 | 132,000 |
| 2026-01-23 | 5.700 | 6.590 | 5.610 | 5.610 | 5.610 | 548,000 |
| 2026-01-22 | 4.900 | 5.500 | 4.900 | 5.500 | 5.500 | 96,000 |
| 2026-01-21 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 32,000 |
| 2026-01-20 | 4.300 | 4.530 | 4.300 | 4.530 | 4.530 | 8,000 |
| 2026-01-19 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 56,000 |
| 2026-01-16 | 4.050 | 4.050 | 3.510 | 3.510 | 3.510 | 124,000 |
| 2026-01-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2026-01-14 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 8,000 |
| 2026-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20,000 |
| 2026-01-12 | 4.390 | 4.400 | 3.550 | 3.650 | 3.650 | 64,000 |
| 2026-01-09 | 4.500 | 4.500 | 4.370 | 4.370 | 4.370 | 12,000 |
| 2026-01-08 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 4,000 |
| 2026-01-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,000 |
| 2026-01-06 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 4,000 |
| 2026-01-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 4,000 |
| 2026-01-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 8,000 |
| 2025-12-31 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-12-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-12-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 12,000 |
| 2025-12-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-12-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-12-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 4,000 |
| 2025-12-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 24,000 |
| 2025-12-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2025-12-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4,000 |
| 2025-12-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-01 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 8,000 |
| 2025-11-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-27 | 5.020 | 5.150 | 5.020 | 5.150 | 5.150 | 28,000 |
| 2025-11-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-11-24 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 24,000 |
| 2025-11-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 24,000 |
| 2025-11-12 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-11-11 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 32,000 |
| 2025-11-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7,000 |
| 2025-11-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
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.