Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.530	2.600	2.510	2.590	2.590	22,628,620
2026-01-19	2.510	2.540	2.490	2.530	2.530	16,288,000
2026-01-16	2.540	2.570	2.460	2.520	2.520	23,984,240
2026-01-15	2.640	2.680	2.530	2.540	2.540	31,716,480
2026-01-14	2.640	2.700	2.530	2.610	2.610	30,670,840
2026-01-13	2.650	2.740	2.630	2.640	2.640	31,821,140
2026-01-12	2.590	2.670	2.590	2.650	2.650	34,974,743
2026-01-09	2.560	2.570	2.530	2.570	2.570	16,258,980
2026-01-08	2.560	2.570	2.520	2.560	2.560	15,815,300
2026-01-07	2.590	2.590	2.540	2.550	2.550	18,359,120
2026-01-06	2.560	2.660	2.550	2.600	2.600	27,004,510
2026-01-05	2.550	2.580	2.530	2.550	2.550	16,658,060
2025-12-31	2.520	2.570	2.510	2.560	2.560	11,805,804
2025-12-30	2.570	2.590	2.510	2.540	2.540	17,974,800
2025-12-29	2.470	2.550	2.460	2.550	2.550	24,034,190
2025-12-26	2.470	2.480	2.450	2.470	2.470	11,773,780
2025-12-25	2.490	2.490	2.450	2.460	2.460	14,496,800
2025-12-24	2.480	2.510	2.480	2.480	2.480	10,648,950
2025-12-23	2.520	2.530	2.470	2.480	2.480	12,652,500
2025-12-22	2.510	2.560	2.490	2.520	2.520	15,233,420
2025-12-19	2.530	2.530	2.500	2.520	2.520	11,640,440
2025-12-18	2.500	2.550	2.480	2.510	2.510	11,380,200
2025-12-17	2.490	2.540	2.470	2.520	2.520	16,608,980
2025-12-16	2.550	2.660	2.520	2.530	2.530	27,855,900
2025-12-15	2.540	2.550	2.470	2.480	2.480	18,717,900
2025-12-12	2.570	2.630	2.540	2.560	2.560	17,854,300
2025-12-11	2.630	2.670	2.540	2.540	2.540	17,879,600
2025-12-10	2.610	2.640	2.560	2.620	2.620	21,255,380
2025-12-09	2.500	2.690	2.500	2.640	2.640	37,144,120
2025-12-08	2.480	2.560	2.480	2.520	2.520	17,657,530
2025-12-05	2.470	2.490	2.420	2.490	2.490	16,666,620
2025-12-04	2.470	2.520	2.440	2.480	2.480	15,762,020
2025-12-03	2.530	2.550	2.450	2.480	2.480	17,781,200
2025-12-02	2.540	2.560	2.470	2.530	2.530	21,126,400
2025-12-01	2.580	2.630	2.540	2.550	2.550	25,909,930
2025-11-28	2.550	2.630	2.540	2.600	2.600	20,920,780
2025-11-27	2.610	2.630	2.540	2.560	2.560	24,904,400
2025-11-26	2.480	2.680	2.480	2.640	2.640	39,008,482
2025-11-25	2.450	2.520	2.450	2.490	2.490	24,025,262
2025-11-24	2.480	2.540	2.410	2.440	2.440	31,578,872
2025-11-21	2.550	2.700	2.460	2.470	2.470	46,299,460
2025-11-20	2.590	2.760	2.470	2.600	2.600	50,517,742
2025-11-19	2.690	2.790	2.560	2.590	2.590	52,158,000
2025-11-18	3.000	3.000	2.720	2.740	2.740	78,739,489
2025-11-17	2.660	3.000	2.660	2.960	2.960	80,151,685
2025-11-14	2.600	2.740	2.590	2.650	2.650	54,686,030
2025-11-13	2.510	2.700	2.480	2.600	2.600	59,335,270
2025-11-12	2.500	2.580	2.460	2.500	2.500	44,559,780
2025-11-11	2.370	2.540	2.360	2.490	2.490	63,305,700
2025-11-10	2.310	2.380	2.310	2.380	2.380	24,722,993
2025-11-07	2.280	2.330	2.260	2.320	2.320	16,987,993
2025-11-06	2.310	2.320	2.280	2.290	2.290	16,032,750
2025-11-05	2.290	2.360	2.270	2.310	2.310	24,092,980
2025-11-04	2.250	2.360	2.240	2.320	2.320	30,389,860
2025-11-03	2.230	2.280	2.210	2.260	2.260	21,326,512
2025-10-31	2.240	2.260	2.230	2.250	2.250	10,154,712
2025-10-30	2.260	2.290	2.240	2.240	2.240	13,931,600
2025-10-29	2.320	2.320	2.270	2.270	2.270	18,406,232
2025-10-28	2.260	2.380	2.240	2.320	2.320	29,736,472
2025-10-27	2.260	2.300	2.230	2.260	2.260	14,395,200

← NewerPage 4 of 21 · 1,212 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.