Fujian Superpipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.250	2.280	2.210	2.270	2.270	16,982,620
2025-10-23	2.250	2.260	2.210	2.230	2.230	11,773,820
2025-10-22	2.240	2.320	2.230	2.270	2.270	15,100,370
2025-10-21	2.200	2.250	2.180	2.240	2.240	12,133,870
2025-10-20	2.180	2.200	2.160	2.200	2.200	9,785,500
2025-10-17	2.210	2.230	2.170	2.170	2.170	13,397,425
2025-10-16	2.190	2.300	2.170	2.230	2.230	19,996,295
2025-10-15	2.190	2.190	2.160	2.180	2.180	10,853,000
2025-10-14	2.190	2.230	2.180	2.190	2.190	9,903,620
2025-10-13	2.220	2.220	2.130	2.200	2.200	15,333,200
2025-10-10	2.250	2.280	2.230	2.260	2.260	13,323,580
2025-10-09	2.290	2.290	2.230	2.240	2.240	20,401,740
2025-09-30	2.280	2.300	2.270	2.290	2.290	10,010,800
2025-09-29	2.290	2.300	2.250	2.280	2.280	14,009,120
2025-09-26	2.290	2.320	2.270	2.300	2.300	12,125,383
2025-09-25	2.290	2.320	2.280	2.300	2.300	11,881,500
2025-09-24	2.300	2.310	2.260	2.300	2.300	10,656,263
2025-09-23	2.350	2.370	2.260	2.310	2.310	17,489,160
2025-09-22	2.350	2.390	2.310	2.340	2.340	25,242,880
2025-09-19	2.230	2.480	2.180	2.430	2.430	49,789,183
2025-09-18	2.300	2.310	2.210	2.230	2.230	26,864,377
2025-09-17	2.330	2.330	2.300	2.300	2.300	15,290,620
2025-09-16	2.330	2.330	2.310	2.330	2.330	13,201,183
2025-09-15	2.360	2.360	2.320	2.330	2.330	16,542,800
2025-09-12	2.350	2.370	2.340	2.360	2.360	16,042,611
2025-09-11	2.370	2.380	2.330	2.360	2.360	20,985,839
2025-09-10	2.350	2.400	2.340	2.390	2.390	19,740,110
2025-09-09	2.350	2.370	2.340	2.360	2.360	13,103,029
2025-09-08	2.340	2.380	2.330	2.360	2.360	17,553,720
2025-09-05	2.330	2.340	2.310	2.340	2.340	15,892,620
2025-09-04	2.350	2.370	2.320	2.330	2.330	14,910,000
2025-09-03	2.370	2.380	2.330	2.360	2.360	14,797,540
2025-09-02	2.410	2.410	2.350	2.370	2.370	20,802,300
2025-09-01	2.420	2.430	2.380	2.410	2.410	18,941,420
2025-08-29	2.470	2.510	2.420	2.420	2.420	21,964,400
2025-08-28	2.470	2.550	2.420	2.480	2.480	32,008,350
2025-08-27	2.400	2.620	2.400	2.480	2.480	53,038,660
2025-08-26	2.390	2.410	2.370	2.410	2.410	20,429,582
2025-08-25	2.380	2.410	2.370	2.390	2.390	24,320,120
2025-08-22	2.430	2.460	2.380	2.400	2.400	25,880,480
2025-08-21	2.410	2.450	2.400	2.430	2.430	24,789,900
2025-08-20	2.340	2.460	2.330	2.400	2.400	31,453,700
2025-08-19	2.330	2.350	2.320	2.350	2.350	17,616,200
2025-08-18	2.330	2.350	2.310	2.330	2.330	16,346,200
2025-08-15	2.310	2.340	2.310	2.330	2.330	16,501,820
2025-08-14	2.380	2.380	2.330	2.330	2.330	19,763,419
2025-08-13	2.380	2.400	2.370	2.380	2.380	18,501,790
2025-08-12	2.390	2.410	2.380	2.390	2.390	13,558,289
2025-08-11	2.410	2.410	2.380	2.400	2.400	14,413,500
2025-08-08	2.400	2.420	2.390	2.400	2.400	14,600,820
2025-08-07	2.400	2.430	2.370	2.400	2.400	17,015,350
2025-08-06	2.420	2.440	2.390	2.400	2.400	15,157,400
2025-08-05	2.400	2.420	2.390	2.420	2.420	10,265,280
2025-08-04	2.400	2.440	2.380	2.410	2.410	12,968,700
2025-08-01	2.390	2.430	2.380	2.410	2.410	10,344,300
2025-07-31	2.420	2.430	2.380	2.380	2.380	17,050,190
2025-07-30	2.410	2.460	2.380	2.430	2.430	19,334,962
2025-07-29	2.460	2.460	2.390	2.410	2.410	21,907,072
2025-07-28	2.350	2.490	2.320	2.460	2.460	45,946,872
2025-07-25	2.350	2.360	2.330	2.350	2.350	15,060,200

← NewerPage 5 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.