Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,000 |
| 2025-08-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 64,000 |
| 2025-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-07-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 28,000 |
| 2025-07-16 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 4,000 |
| 2025-07-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-07-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-07-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-07-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-07-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-07-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,000 |
| 2025-07-07 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 20,000 |
| 2025-07-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-07-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,000 |
| 2025-07-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-30 | 6.000 | 6.000 | 5.610 | 5.800 | 5.800 | 196,000 |
| 2025-06-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-06-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-06-25 | 6.000 | 6.020 | 5.960 | 5.960 | 5.960 | 152,000 |
| 2025-06-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-06-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-06-20 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-06-19 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 24,000 |
| 2025-06-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 28,000 |
| 2025-06-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,000 |
| 2025-06-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 12,000 |
| 2025-06-13 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 52,000 |
| 2025-06-12 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 4,000 |
| 2025-06-11 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 8,000 |
| 2025-06-10 | 5.820 | 5.850 | 5.820 | 5.850 | 5.850 | 32,000 |
| 2025-06-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 8,000 |
| 2025-06-06 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 40,000 |
| 2025-06-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 12,000 |
| 2025-06-04 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 40,000 |
| 2025-06-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-06-02 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 20,000 |
| 2025-05-30 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2025-05-29 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 12,000 |
| 2025-05-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-27 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 64,000 |
| 2025-05-26 | 5.700 | 5.900 | 5.700 | 5.700 | 5.700 | 40,000 |
| 2025-05-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 44,000 |
| 2025-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 20,000 |
| 2025-05-21 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 48,000 |
| 2025-05-20 | 5.900 | 5.920 | 5.900 | 5.900 | 5.900 | 28,000 |
| 2025-05-19 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 72,000 |
| 2025-05-16 | 6.040 | 6.040 | 5.800 | 5.800 | 5.800 | 292,000 |
| 2025-05-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-05-14 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 36,000 |
| 2025-05-13 | 5.910 | 6.000 | 5.800 | 6.000 | 6.000 | 292,000 |
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.