Fujian Superpipe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.950	1.980	1.920	1.940	1.940	7,256,300
2026-07-21	1.980	2.000	1.870	1.950	1.950	10,984,400
2026-07-20	2.040	2.060	1.960	1.980	1.980	10,420,300
2026-07-17	2.050	2.090	2.000	2.040	2.040	9,623,680
2026-07-16	2.060	2.090	2.030	2.060	2.060	7,144,800
2026-07-15	2.060	2.090	2.040	2.060	2.060	8,202,840
2026-07-14	2.070	2.090	2.030	2.080	2.080	9,686,840
2026-07-13	2.170	2.170	2.070	2.100	2.100	8,249,430
2026-07-10	2.150	2.200	2.130	2.180	2.180	7,431,520
2026-07-09	2.170	2.180	2.130	2.160	2.160	5,549,500
2026-07-08	2.160	2.200	2.130	2.170	2.170	6,480,700
2026-07-07	2.290	2.290	2.180	2.180	2.180	8,608,800
2026-07-06	2.230	2.350	2.220	2.270	2.270	12,365,353
2026-07-03	2.210	2.270	2.200	2.240	2.240	8,463,950
2026-07-02	2.210	2.260	2.200	2.210	2.210	9,246,720
2026-07-01	2.140	2.260	2.130	2.220	2.220	10,429,200
2026-06-30	2.070	2.160	2.070	2.130	2.130	7,454,080
2026-06-29	2.210	2.220	2.060	2.120	2.120	14,198,850
2026-06-26	2.200	2.270	2.200	2.210	2.210	10,437,940
2026-06-25	2.260	2.270	2.200	2.200	2.200	9,621,200
2026-06-24	2.270	2.290	2.240	2.250	2.250	8,726,720
2026-06-23	2.280	2.320	2.250	2.270	2.270	9,713,300
2026-06-22	2.330	2.340	2.210	2.280	2.280	16,209,400
2026-06-18	2.360	2.410	2.320	2.330	2.330	11,046,900
2026-06-17	2.380	2.420	2.350	2.350	2.350	10,883,300
2026-06-16	2.450	2.450	2.370	2.380	2.380	12,675,953
2026-06-15	2.420	2.500	2.420	2.430	2.430	11,994,140
2026-06-12	2.420	2.450	2.390	2.430	2.430	10,068,140
2026-06-11	2.430	2.470	2.380	2.390	2.390	14,485,920
2026-06-10	2.380	2.510	2.370	2.440	2.440	14,524,620
2026-06-09	2.440	2.480	2.400	2.410	2.410	13,611,400
2026-06-08	2.350	2.580	2.310	2.460	2.460	29,097,213
2026-06-05	2.450	2.490	2.370	2.420	2.420	27,347,450
2026-06-04	2.270	2.710	2.270	2.540	2.540	53,595,953
2026-06-03	2.290	2.290	2.250	2.260	2.260	8,240,100
2026-06-02	2.340	2.350	2.270	2.290	2.290	11,313,800
2026-06-01	2.300	2.360	2.260	2.340	2.340	10,579,810
2026-05-29	2.240	2.360	2.230	2.280	2.280	17,495,700
2026-05-28	2.200	2.250	2.200	2.230	2.230	14,967,018
2026-05-27	2.310	2.310	2.190	2.200	2.200	19,790,520
2026-05-26	2.360	2.360	2.250	2.320	2.320	15,003,954
2026-05-25	2.370	2.420	2.350	2.360	2.360	8,981,313
2026-05-22	2.340	2.400	2.320	2.370	2.370	9,999,990
2026-05-21	2.400	2.400	2.320	2.320	2.320	12,955,950
2026-05-20	2.430	2.440	2.380	2.390	2.390	9,834,060
2026-05-19	2.420	2.450	2.400	2.440	2.440	9,181,720
2026-05-18	2.470	2.490	2.410	2.420	2.420	14,661,480
2026-05-15	2.440	2.500	2.420	2.490	2.490	14,277,100
2026-05-14	2.440	2.520	2.390	2.440	2.440	21,780,759
2026-05-13	2.360	2.460	2.340	2.420	2.420	17,082,803
2026-05-12	2.460	2.460	2.350	2.370	2.370	31,574,422
2026-05-11	2.470	2.510	2.450	2.480	2.480	16,897,260
2026-05-08	2.490	2.490	2.460	2.480	2.480	14,315,492
2026-05-07	2.510	2.520	2.490	2.490	2.490	12,524,019
2026-05-06	2.550	2.550	2.500	2.520	2.520	17,956,263
2026-04-30	2.480	2.560	2.460	2.550	2.550	16,730,720
2026-04-29	2.450	2.580	2.410	2.510	2.510	27,318,370
2026-04-28	2.470	2.470	2.470	2.470	2.470	0
2026-04-27	2.460	2.510	2.460	2.470	2.470	13,251,500
2026-04-24	2.470	2.500	2.450	2.470	2.470	11,757,723

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.