Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.130 | 5.240 | 5.130 | 5.210 | 4.711 | 1,279,200 |
| 2024-07-23 | 5.200 | 5.230 | 5.150 | 5.150 | 4.657 | 1,644,640 |
| 2024-07-22 | 5.180 | 5.230 | 5.140 | 5.180 | 4.684 | 1,535,440 |
| 2024-07-19 | 5.280 | 5.310 | 5.190 | 5.200 | 4.702 | 2,513,151 |
| 2024-07-18 | 5.110 | 5.290 | 5.050 | 5.280 | 4.774 | 3,742,847 |
| 2024-07-17 | 5.140 | 5.150 | 5.100 | 5.120 | 4.629 | 933,913 |
| 2024-07-16 | 5.170 | 5.170 | 5.100 | 5.140 | 4.648 | 1,132,740 |
| 2024-07-15 | 5.190 | 5.190 | 5.110 | 5.170 | 4.675 | 1,533,013 |
| 2024-07-12 | 5.180 | 5.190 | 5.130 | 5.170 | 4.675 | 2,085,180 |
| 2024-07-11 | 5.140 | 5.160 | 5.100 | 5.160 | 4.666 | 2,147,235 |
| 2024-07-10 | 5.060 | 5.110 | 5.060 | 5.080 | 4.593 | 1,258,800 |
| 2024-07-09 | 5.030 | 5.100 | 4.950 | 5.100 | 4.611 | 1,973,300 |
| 2024-07-08 | 5.090 | 5.120 | 5.050 | 5.060 | 4.575 | 1,874,500 |
| 2024-07-05 | 5.070 | 5.070 | 5.070 | 5.070 | 4.584 | 0 |
| 2024-07-04 | 5.100 | 5.140 | 5.050 | 5.070 | 4.584 | 2,367,500 |
| 2024-07-03 | 5.100 | 5.200 | 5.100 | 5.110 | 4.620 | 2,985,300 |
| 2024-07-02 | 5.090 | 5.130 | 5.050 | 5.110 | 4.620 | 2,166,680 |
| 2024-07-01 | 5.010 | 5.100 | 5.010 | 5.090 | 4.602 | 2,444,540 |
| 2024-06-28 | 5.050 | 5.090 | 5.020 | 5.030 | 4.548 | 1,790,900 |
| 2024-06-27 | 5.080 | 5.110 | 5.050 | 5.060 | 4.575 | 1,564,300 |
| 2024-06-26 | 5.060 | 5.100 | 4.990 | 5.080 | 4.593 | 2,228,807 |
| 2024-06-25 | 4.980 | 5.060 | 4.970 | 5.050 | 4.566 | 2,453,200 |
| 2024-06-24 | 5.020 | 5.050 | 4.910 | 4.970 | 4.494 | 2,277,000 |
| 2024-06-21 | 5.050 | 5.100 | 5.020 | 5.070 | 4.584 | 1,369,540 |
| 2024-06-20 | 5.080 | 5.130 | 5.050 | 5.050 | 4.566 | 1,721,700 |
| 2024-06-19 | 5.070 | 5.140 | 5.070 | 5.110 | 4.620 | 1,905,178 |
| 2024-06-18 | 5.000 | 5.110 | 5.000 | 5.080 | 4.593 | 1,688,030 |
| 2024-06-17 | 5.090 | 5.110 | 5.000 | 5.030 | 4.548 | 2,644,940 |
| 2024-06-14 | 5.050 | 5.130 | 5.030 | 5.110 | 4.620 | 3,242,355 |
| 2024-06-13 | 5.080 | 5.080 | 4.990 | 5.060 | 4.575 | 1,868,595 |
| 2024-06-12 | 5.080 | 5.100 | 5.040 | 5.070 | 4.584 | 1,710,180 |
| 2024-06-11 | 5.030 | 5.050 | 4.960 | 5.020 | 4.539 | 2,381,235 |
| 2024-06-07 | 4.910 | 5.060 | 4.910 | 5.030 | 4.548 | 2,897,600 |
| 2024-06-06 | 5.050 | 5.100 | 4.880 | 4.910 | 4.440 | 4,059,941 |
| 2024-06-05 | 5.220 | 5.240 | 5.040 | 5.050 | 4.566 | 4,064,730 |
| 2024-06-04 | 5.330 | 5.340 | 5.170 | 5.210 | 4.711 | 3,606,931 |
| 2024-06-03 | 5.470 | 5.470 | 5.280 | 5.320 | 4.810 | 4,027,640 |
| 2024-05-31 | 5.460 | 5.500 | 5.440 | 5.460 | 4.937 | 1,462,640 |
| 2024-05-30 | 5.520 | 5.570 | 5.450 | 5.460 | 4.937 | 1,892,700 |
| 2024-05-29 | 5.560 | 5.580 | 5.470 | 5.500 | 4.973 | 1,435,210 |
| 2024-05-28 | 5.500 | 5.560 | 5.460 | 5.510 | 4.982 | 2,026,451 |
| 2024-05-27 | 5.590 | 5.610 | 5.460 | 5.510 | 4.982 | 2,830,700 |
| 2024-05-24 | 5.590 | 5.640 | 5.580 | 5.590 | 5.054 | 1,777,200 |
| 2024-05-23 | 5.680 | 5.700 | 5.600 | 5.610 | 5.073 | 3,015,900 |
| 2024-05-22 | 5.680 | 5.740 | 5.670 | 5.700 | 5.154 | 1,855,300 |
| 2024-05-21 | 5.760 | 5.780 | 5.670 | 5.710 | 5.163 | 2,525,200 |
| 2024-05-20 | 5.720 | 5.780 | 5.700 | 5.770 | 5.217 | 2,524,500 |
| 2024-05-17 | 5.680 | 5.720 | 5.640 | 5.720 | 5.172 | 1,913,700 |
| 2024-05-16 | 5.600 | 5.720 | 5.600 | 5.680 | 5.136 | 2,888,100 |
| 2024-05-15 | 5.640 | 5.700 | 5.600 | 5.610 | 5.073 | 2,415,016 |
| 2024-05-14 | 5.690 | 5.720 | 5.660 | 5.680 | 5.136 | 1,939,600 |
| 2024-05-13 | 5.760 | 5.760 | 5.630 | 5.670 | 5.127 | 3,804,400 |
| 2024-05-10 | 5.790 | 5.820 | 5.710 | 5.760 | 5.208 | 2,410,916 |
| 2024-05-09 | 5.680 | 5.790 | 5.640 | 5.780 | 5.226 | 3,752,883 |
| 2024-05-08 | 5.730 | 5.730 | 5.610 | 5.630 | 5.091 | 2,930,800 |
| 2024-05-07 | 5.850 | 5.860 | 5.700 | 5.720 | 5.172 | 4,572,099 |
| 2024-05-06 | 5.700 | 5.830 | 5.690 | 5.820 | 5.262 | 5,495,905 |
| 2024-04-30 | 5.650 | 5.740 | 5.650 | 5.670 | 5.127 | 3,831,800 |
| 2024-04-29 | 5.650 | 5.700 | 5.600 | 5.680 | 5.136 | 6,643,148 |
| 2024-04-26 | 5.880 | 5.880 | 5.550 | 5.670 | 5.127 | 11,192,175 |
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.