Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.030 | 5.110 | 5.030 | 5.050 | 5.050 | 4,662,744 |
| 2026-10-16 | 5.070 | 5.100 | 5.040 | 5.070 | 5.070 | 3,673,844 |
| 2026-10-15 | 5.100 | 5.110 | 5.000 | 5.050 | 5.050 | 6,841,788 |
| 2026-10-14 | 5.040 | 5.180 | 5.040 | 5.120 | 5.120 | 8,813,360 |
| 2026-10-13 | 5.080 | 5.100 | 5.020 | 5.060 | 5.060 | 5,470,600 |
| 2026-10-12 | 5.080 | 5.090 | 5.040 | 5.070 | 5.070 | 4,930,444 |
| 2026-10-09 | 5.030 | 5.090 | 5.000 | 5.070 | 5.070 | 7,460,600 |
| 2026-10-08 | 5.010 | 5.050 | 4.990 | 5.020 | 5.020 | 4,459,268 |
| 2026-09-30 | 4.970 | 5.020 | 4.950 | 5.000 | 5.000 | 4,069,683 |
| 2026-09-29 | 4.920 | 4.990 | 4.910 | 4.970 | 4.970 | 3,460,109 |
| 2026-09-28 | 5.020 | 5.030 | 4.900 | 4.930 | 4.930 | 6,093,799 |
| 2026-09-24 | 5.020 | 5.040 | 4.980 | 5.020 | 5.020 | 3,620,700 |
| 2026-09-23 | 5.050 | 5.090 | 5.000 | 5.020 | 5.020 | 4,344,438 |
| 2026-09-22 | 5.110 | 5.120 | 5.040 | 5.050 | 5.050 | 6,577,668 |
| 2026-09-21 | 5.090 | 5.110 | 5.070 | 5.110 | 5.110 | 4,268,534 |
| 2026-09-18 | 5.100 | 5.120 | 5.070 | 5.080 | 5.080 | 3,613,527 |
| 2026-09-17 | 5.140 | 5.140 | 5.060 | 5.100 | 5.100 | 4,797,200 |
| 2026-09-16 | 5.110 | 5.160 | 5.080 | 5.140 | 5.140 | 4,032,700 |
| 2026-09-15 | 5.220 | 5.220 | 5.130 | 5.140 | 5.140 | 3,299,800 |
| 2026-09-14 | 5.210 | 5.230 | 5.150 | 5.210 | 5.210 | 3,051,044 |
| 2026-09-11 | 5.260 | 5.280 | 5.160 | 5.190 | 5.190 | 5,080,588 |
| 2026-09-10 | 5.280 | 5.300 | 5.250 | 5.280 | 5.280 | 4,556,844 |
| 2026-09-09 | 5.250 | 5.290 | 5.230 | 5.270 | 5.270 | 4,332,568 |
| 2026-09-08 | 5.210 | 5.280 | 5.190 | 5.270 | 5.270 | 5,479,248 |
| 2026-09-07 | 5.240 | 5.250 | 5.180 | 5.210 | 5.210 | 3,400,744 |
| 2026-09-04 | 5.250 | 5.270 | 5.210 | 5.240 | 5.240 | 4,882,244 |
| 2026-09-03 | 5.250 | 5.300 | 5.210 | 5.230 | 5.230 | 6,075,388 |
| 2026-09-02 | 5.240 | 5.280 | 5.220 | 5.260 | 5.260 | 5,390,600 |
| 2026-09-01 | 5.210 | 5.290 | 5.150 | 5.270 | 5.270 | 7,471,244 |
| 2026-08-31 | 5.220 | 5.230 | 5.160 | 5.190 | 5.190 | 3,577,200 |
| 2026-08-28 | 5.230 | 5.260 | 5.190 | 5.240 | 5.240 | 3,533,023 |
| 2026-08-27 | 5.260 | 5.260 | 5.180 | 5.220 | 5.220 | 3,934,376 |
| 2026-08-26 | 5.240 | 5.300 | 5.220 | 5.270 | 5.270 | 4,129,244 |
| 2026-08-25 | 5.170 | 5.290 | 5.160 | 5.230 | 5.230 | 4,600,877 |
| 2026-08-24 | 5.140 | 5.210 | 5.130 | 5.200 | 5.200 | 6,306,200 |
| 2026-08-21 | 5.150 | 5.170 | 5.090 | 5.150 | 5.150 | 4,429,268 |
| 2026-08-20 | 5.100 | 5.180 | 5.090 | 5.170 | 5.170 | 4,743,400 |
| 2026-08-19 | 5.140 | 5.140 | 5.080 | 5.100 | 5.100 | 3,983,100 |
| 2026-08-18 | 5.140 | 5.180 | 5.130 | 5.150 | 5.150 | 3,996,600 |
| 2026-08-17 | 5.130 | 5.170 | 5.060 | 5.170 | 5.170 | 4,837,000 |
| 2026-08-14 | 5.130 | 5.150 | 5.090 | 5.120 | 5.120 | 3,575,600 |
| 2026-08-13 | 5.170 | 5.180 | 5.120 | 5.140 | 5.140 | 3,413,200 |
| 2026-08-12 | 5.160 | 5.180 | 5.120 | 5.170 | 5.170 | 4,229,900 |
| 2026-08-11 | 5.220 | 5.220 | 5.130 | 5.150 | 5.150 | 5,812,800 |
| 2026-08-10 | 5.170 | 5.240 | 5.160 | 5.220 | 5.220 | 5,503,964 |
| 2026-08-07 | 5.220 | 5.240 | 5.150 | 5.170 | 5.170 | 5,873,300 |
| 2026-08-06 | 5.220 | 5.260 | 5.170 | 5.230 | 5.230 | 4,709,500 |
| 2026-08-05 | 5.240 | 5.280 | 5.200 | 5.220 | 5.220 | 4,730,144 |
| 2026-08-04 | 5.330 | 5.360 | 5.250 | 5.260 | 5.260 | 6,167,423 |
| 2026-08-03 | 5.190 | 5.350 | 5.180 | 5.330 | 5.330 | 9,207,748 |
| 2026-07-31 | 5.200 | 5.220 | 5.150 | 5.200 | 5.200 | 6,339,113 |
| 2026-07-30 | 5.140 | 5.210 | 5.130 | 5.200 | 5.200 | 8,377,100 |
| 2026-07-29 | 5.050 | 5.150 | 5.040 | 5.140 | 5.140 | 7,365,168 |
| 2026-07-28 | 5.060 | 5.080 | 5.000 | 5.050 | 5.050 | 4,389,900 |
| 2026-07-27 | 5.000 | 5.070 | 4.980 | 5.050 | 5.050 | 5,366,997 |
| 2026-07-24 | 5.110 | 5.140 | 5.000 | 5.000 | 5.000 | 7,484,644 |
| 2026-07-23 | 5.100 | 5.170 | 5.070 | 5.130 | 5.130 | 7,647,676 |
| 2026-07-22 | 5.100 | 5.110 | 5.040 | 5.090 | 5.090 | 4,656,600 |
| 2026-07-21 | 5.110 | 5.170 | 5.080 | 5.100 | 5.100 | 7,224,926 |
| 2026-07-20 | 5.100 | 5.190 | 5.060 | 5.110 | 5.110 | 8,517,665 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-21 | 0.3000 CNY |
| 2025-06-13 | 0.1500 CNY |
| 2025-01-23 | 0.1500 CNY |
| 2024-01-29 | 0.3000 CNY |
| 2023-01-20 | 0.1500 CNY |
| 2022-01-26 | 0.1500 CNY |
| 2021-02-05 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.