Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 4,000 |
| 2025-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 40,000 |
| 2025-05-08 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 4,000 |
| 2025-05-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-05-06 | 5.820 | 6.100 | 5.820 | 5.960 | 5.960 | 28,000 |
| 2025-05-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,000 |
| 2025-04-30 | 5.660 | 5.690 | 5.660 | 5.690 | 5.690 | 128,000 |
| 2025-04-29 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 256,000 |
| 2025-04-28 | 5.700 | 5.700 | 5.580 | 5.660 | 5.660 | 320,000 |
| 2025-04-25 | 5.570 | 5.580 | 5.570 | 5.580 | 5.580 | 4,000 |
| 2025-04-24 | 5.500 | 5.720 | 5.500 | 5.540 | 5.540 | 88,000 |
| 2025-04-23 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 80,000 |
| 2025-04-22 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20,000 |
| 2025-04-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-04-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-04-08 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-04-07 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 72,000 |
| 2025-04-03 | 5.640 | 5.640 | 5.110 | 5.110 | 5.110 | 40,000 |
| 2025-04-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 20,000 |
| 2025-04-01 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 24,000 |
| 2025-03-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,000 |
| 2025-03-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-26 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 8,000 |
| 2025-03-25 | 5.510 | 5.520 | 5.400 | 5.420 | 5.420 | 20,000 |
| 2025-03-24 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-03-21 | 5.700 | 5.700 | 5.490 | 5.490 | 5.490 | 104,000 |
| 2025-03-20 | 5.450 | 5.800 | 5.000 | 5.420 | 5.420 | 184,000 |
| 2025-03-19 | 5.400 | 5.900 | 5.400 | 5.560 | 5.560 | 56,000 |
| 2025-03-18 | 5.550 | 5.550 | 5.390 | 5.390 | 5.390 | 36,000 |
| 2025-03-17 | 4.850 | 5.250 | 4.850 | 5.250 | 5.250 | 60,000 |
| 2025-03-14 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 52,000 |
| 2025-03-13 | 4.300 | 4.370 | 4.300 | 4.370 | 4.370 | 8,000 |
| 2025-03-12 | 3.800 | 4.800 | 3.800 | 4.250 | 4.250 | 152,000 |
| 2025-03-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-10 | 4.000 | 4.210 | 4.000 | 4.210 | 4.210 | 24,000 |
| 2025-03-07 | 3.940 | 3.950 | 3.900 | 3.950 | 3.950 | 28,000 |
| 2025-03-06 | 4.000 | 4.030 | 3.900 | 4.000 | 4.000 | 208,000 |
| 2025-03-05 | 3.900 | 3.910 | 3.870 | 3.880 | 3.880 | 80,000 |
| 2025-03-04 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 100,000 |
| 2025-03-03 | 3.850 | 3.880 | 3.850 | 3.850 | 3.850 | 112,000 |
| 2025-02-28 | 3.860 | 3.900 | 3.710 | 3.800 | 3.800 | 360,000 |
| 2025-02-27 | 3.850 | 3.900 | 3.800 | 3.860 | 3.860 | 88,000 |
| 2025-02-26 | 3.740 | 3.900 | 3.700 | 3.720 | 3.720 | 92,000 |
| 2025-02-25 | 4.050 | 4.050 | 3.800 | 3.960 | 3.960 | 112,000 |
| 2025-02-24 | 4.050 | 4.050 | 3.790 | 3.950 | 3.950 | 184,000 |
| 2025-02-21 | 4.100 | 4.100 | 3.800 | 3.900 | 3.900 | 152,000 |
| 2025-02-20 | 3.510 | 3.800 | 3.510 | 3.800 | 3.800 | 216,000 |
| 2025-02-19 | 3.530 | 3.690 | 3.310 | 3.510 | 3.510 | 312,000 |
| 2025-02-18 | 4.200 | 4.200 | 3.500 | 3.510 | 3.510 | 112,000 |
| 2025-02-17 | 4.250 | 4.250 | 3.850 | 3.850 | 3.850 | 40,000 |
| 2025-02-14 | 4.200 | 4.200 | 3.610 | 3.900 | 3.900 | 56,000 |
| 2025-02-13 | 4.200 | 4.200 | 3.800 | 3.900 | 3.900 | 192,000 |
| 2025-02-12 | 4.200 | 4.300 | 4.030 | 4.030 | 4.030 | 44,000 |
| 2025-02-11 | 4.120 | 4.290 | 3.900 | 3.920 | 3.920 | 72,000 |
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.