Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.320 | 5.320 | 3.800 | 3.800 | 3.800 | 180,000 |
| 2025-02-07 | 5.500 | 5.500 | 5.320 | 5.320 | 5.320 | 68,000 |
| 2025-02-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-02-05 | 5.600 | 5.730 | 5.000 | 5.050 | 5.050 | 168,000 |
| 2025-02-04 | 5.700 | 5.850 | 4.500 | 5.250 | 5.250 | 104,000 |
| 2025-02-03 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 20,000 |
| 2025-01-28 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2025-01-27 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 72,000 |
| 2025-01-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 88,000 |
| 2025-01-23 | 5.700 | 5.850 | 5.680 | 5.700 | 5.700 | 196,000 |
| 2025-01-22 | 5.710 | 5.900 | 5.700 | 5.900 | 5.900 | 124,000 |
| 2025-01-21 | 5.710 | 5.900 | 5.680 | 5.900 | 5.900 | 68,000 |
| 2025-01-20 | 5.700 | 6.090 | 5.700 | 5.700 | 5.700 | 224,000 |
| 2025-01-17 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 76,000 |
| 2025-01-16 | 5.730 | 5.750 | 5.700 | 5.710 | 5.710 | 68,000 |
| 2025-01-15 | 5.730 | 5.800 | 5.700 | 5.750 | 5.750 | 88,000 |
| 2025-01-14 | 5.700 | 5.790 | 5.700 | 5.700 | 5.700 | 64,000 |
| 2025-01-13 | 5.700 | 5.710 | 5.700 | 5.700 | 5.700 | 28,000 |
| 2025-01-10 | 5.880 | 5.980 | 5.710 | 5.710 | 5.710 | 184,000 |
| 2025-01-09 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 496,000 |
| 2025-01-08 | 5.520 | 5.610 | 5.520 | 5.600 | 5.600 | 84,000 |
| 2025-01-07 | 5.300 | 5.390 | 5.280 | 5.390 | 5.390 | 24,000 |
| 2025-01-06 | 5.300 | 5.310 | 5.300 | 5.310 | 5.310 | 36,000 |
| 2025-01-03 | 5.170 | 5.210 | 5.170 | 5.210 | 5.210 | 36,000 |
| 2025-01-02 | 5.050 | 5.120 | 5.050 | 5.120 | 5.120 | 284,000 |
| 2024-12-31 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-12-30 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 48,000 |
| 2024-12-27 | 4.520 | 4.630 | 4.520 | 4.630 | 4.630 | 108,000 |
| 2024-12-24 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-12-23 | 4.600 | 4.600 | 4.590 | 4.600 | 4.600 | 12,000 |
| 2024-12-20 | 4.300 | 4.500 | 4.300 | 4.370 | 4.370 | 40,000 |
| 2024-12-19 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 16,000 |
| 2024-12-18 | 4.350 | 4.450 | 4.200 | 4.340 | 4.340 | 132,000 |
| 2024-12-17 | 4.200 | 4.300 | 4.190 | 4.210 | 4.210 | 56,190 |
| 2024-12-16 | 4.150 | 4.700 | 3.650 | 3.820 | 3.820 | 92,000 |
| 2024-12-13 | 4.980 | 4.980 | 3.760 | 3.800 | 3.800 | 72,000 |
| 2024-12-12 | 5.180 | 5.180 | 4.350 | 4.550 | 4.550 | 176,000 |
| 2024-12-11 | 5.000 | 5.350 | 4.700 | 4.810 | 4.810 | 220,000 |
| 2024-12-10 | 4.850 | 5.000 | 4.700 | 4.700 | 4.700 | 136,000 |
| 2024-12-09 | 2.740 | 5.700 | 2.740 | 4.800 | 4.800 | 1,388,000 |
| 2024-12-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-12-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-12-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,000 |
| 2024-12-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-12-02 | 1.300 | 1.500 | 1.300 | 1.360 | 1.360 | 44,000 |
| 2024-11-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12,000 |
| 2024-11-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-11-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 12,000 |
| 2024-11-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-11-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 32,000 |
| 2024-11-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-20 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 25,000 |
| 2024-11-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-11-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,000 |
| 2024-11-15 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 68,000 |
| 2024-11-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-11-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-11-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 12,000 |
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.