Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,000 |
| 2025-10-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-10-14 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-10-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-10-10 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-10-09 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-10-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-10-06 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-10-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-10-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-09-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-09-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-09-26 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-09-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-09-24 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-09-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-09-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-09-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-09-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,000 |
| 2025-09-17 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-09-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-09-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-09-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-09-09 | 3.700 | 3.700 | 3.510 | 3.510 | 3.510 | 12,000 |
| 2025-09-08 | 3.800 | 3.800 | 3.500 | 3.700 | 3.700 | 12,000 |
| 2025-09-05 | 4.010 | 4.010 | 3.500 | 3.500 | 3.500 | 24,000 |
| 2025-09-04 | 4.200 | 4.200 | 4.000 | 4.010 | 4.010 | 12,000 |
| 2025-09-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-09-02 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 8,000 |
| 2025-09-01 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 28,000 |
| 2025-08-29 | 5.020 | 5.020 | 4.500 | 4.500 | 4.500 | 8,000 |
| 2025-08-28 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-08-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 12,000 |
| 2025-08-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-08-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 8,000 |
| 2025-08-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8,000 |
| 2025-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20,000 |
| 2025-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 |
| 2025-08-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 |
| 2025-08-12 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 8,000 |
| 2025-08-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,000 |
| 2025-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 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.