Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.120 | 6.180 | 6.070 | 6.070 | 5.488 | 3,518,700 |
| 2024-04-24 | 6.080 | 6.140 | 6.030 | 6.120 | 5.534 | 2,455,800 |
| 2024-04-23 | 6.340 | 6.360 | 6.050 | 6.080 | 5.498 | 4,964,600 |
| 2024-04-22 | 6.410 | 6.450 | 6.270 | 6.300 | 5.696 | 4,474,300 |
| 2024-04-19 | 6.370 | 6.510 | 6.370 | 6.400 | 5.787 | 4,155,800 |
| 2024-04-18 | 6.410 | 6.460 | 6.360 | 6.370 | 5.760 | 4,041,800 |
| 2024-04-17 | 6.100 | 6.390 | 6.100 | 6.380 | 5.769 | 5,029,500 |
| 2024-04-16 | 6.440 | 6.480 | 6.040 | 6.040 | 5.461 | 6,765,500 |
| 2024-04-15 | 6.510 | 6.650 | 6.310 | 6.400 | 5.787 | 6,000,194 |
| 2024-04-12 | 6.450 | 6.560 | 6.390 | 6.510 | 5.886 | 5,799,700 |
| 2024-04-11 | 6.360 | 6.440 | 6.310 | 6.390 | 5.778 | 2,663,500 |
| 2024-04-10 | 6.370 | 6.440 | 6.320 | 6.340 | 5.733 | 3,306,400 |
| 2024-04-09 | 6.350 | 6.470 | 6.350 | 6.370 | 5.760 | 3,088,500 |
| 2024-04-08 | 6.310 | 6.510 | 6.310 | 6.380 | 5.769 | 5,498,900 |
| 2024-04-03 | 6.260 | 6.350 | 6.240 | 6.340 | 5.733 | 4,549,799 |
| 2024-04-02 | 6.180 | 6.250 | 6.170 | 6.250 | 5.651 | 2,608,235 |
| 2024-04-01 | 6.090 | 6.190 | 6.090 | 6.190 | 5.597 | 2,559,210 |
| 2024-03-29 | 5.980 | 6.080 | 5.980 | 6.070 | 5.488 | 903,500 |
| 2024-03-28 | 5.960 | 6.050 | 5.960 | 5.980 | 5.407 | 1,499,200 |
| 2024-03-27 | 6.040 | 6.100 | 5.990 | 6.000 | 5.425 | 2,112,815 |
| 2024-03-26 | 6.020 | 6.080 | 5.970 | 6.060 | 5.479 | 2,027,800 |
| 2024-03-25 | 6.060 | 6.150 | 6.020 | 6.020 | 5.443 | 2,368,900 |
| 2024-03-22 | 6.140 | 6.170 | 6.050 | 6.060 | 5.479 | 2,101,500 |
| 2024-03-21 | 6.160 | 6.220 | 6.130 | 6.160 | 5.570 | 1,629,200 |
| 2024-03-20 | 6.220 | 6.220 | 6.130 | 6.200 | 5.606 | 2,716,000 |
| 2024-03-19 | 6.120 | 6.260 | 6.120 | 6.230 | 5.633 | 4,028,315 |
| 2024-03-18 | 6.200 | 6.200 | 6.060 | 6.160 | 5.570 | 3,548,100 |
| 2024-03-15 | 6.120 | 6.190 | 6.100 | 6.160 | 5.570 | 3,447,500 |
| 2024-03-14 | 6.170 | 6.230 | 6.120 | 6.140 | 5.552 | 2,448,400 |
| 2024-03-13 | 6.110 | 6.200 | 6.090 | 6.160 | 5.570 | 3,334,210 |
| 2024-03-12 | 6.110 | 6.130 | 6.040 | 6.120 | 5.534 | 1,950,800 |
| 2024-03-11 | 6.060 | 6.140 | 6.020 | 6.100 | 5.516 | 1,588,910 |
| 2024-03-08 | 6.080 | 6.140 | 6.070 | 6.100 | 5.516 | 1,780,361 |
| 2024-03-07 | 6.050 | 6.160 | 6.020 | 6.080 | 5.498 | 2,192,800 |
| 2024-03-06 | 5.920 | 6.050 | 5.920 | 6.040 | 5.461 | 1,842,093 |
| 2024-03-05 | 5.960 | 6.040 | 5.960 | 5.970 | 5.398 | 2,088,100 |
| 2024-03-04 | 6.100 | 6.110 | 5.960 | 5.990 | 5.416 | 2,743,100 |
| 2024-03-01 | 6.180 | 6.210 | 6.090 | 6.110 | 5.525 | 2,706,935 |
| 2024-02-29 | 5.980 | 6.200 | 5.920 | 6.190 | 5.597 | 4,776,200 |
| 2024-02-28 | 6.150 | 6.230 | 5.950 | 5.980 | 5.407 | 5,496,800 |
| 2024-02-27 | 6.110 | 6.180 | 6.040 | 6.150 | 5.561 | 2,827,600 |
| 2024-02-26 | 6.070 | 6.170 | 6.020 | 6.120 | 5.534 | 3,852,500 |
| 2024-02-23 | 5.980 | 6.060 | 5.900 | 6.060 | 5.479 | 3,463,100 |
| 2024-02-22 | 5.840 | 5.970 | 5.830 | 5.940 | 5.371 | 2,862,300 |
| 2024-02-21 | 5.690 | 5.940 | 5.680 | 5.880 | 5.317 | 4,895,300 |
| 2024-02-20 | 5.590 | 5.740 | 5.540 | 5.730 | 5.181 | 4,452,445 |
| 2024-02-19 | 5.400 | 5.670 | 5.390 | 5.650 | 5.109 | 7,592,611 |
| 2024-02-08 | 5.220 | 5.390 | 4.900 | 5.390 | 4.874 | 9,421,165 |
| 2024-02-07 | 5.180 | 5.360 | 5.130 | 5.220 | 4.720 | 6,290,732 |
| 2024-02-06 | 4.910 | 5.280 | 4.870 | 5.230 | 4.729 | 6,308,775 |
| 2024-02-05 | 5.350 | 5.350 | 4.900 | 5.020 | 4.539 | 6,267,300 |
| 2024-02-02 | 5.660 | 5.660 | 5.190 | 5.370 | 4.856 | 5,423,500 |
| 2024-02-01 | 5.700 | 5.750 | 5.490 | 5.600 | 5.063 | 5,170,435 |
| 2024-01-31 | 5.810 | 5.890 | 5.700 | 5.760 | 5.208 | 5,192,435 |
| 2024-01-30 | 5.970 | 5.990 | 5.770 | 5.800 | 5.244 | 3,548,500 |
| 2024-01-29 | 6.100 | 6.210 | 5.920 | 5.930 | 5.362 | 5,143,235 |
| 2024-01-26 | 6.300 | 6.400 | 6.290 | 6.390 | 5.507 | 4,396,156 |
| 2024-01-25 | 6.100 | 6.300 | 6.070 | 6.290 | 5.420 | 4,222,400 |
| 2024-01-24 | 6.060 | 6.180 | 5.910 | 6.130 | 5.282 | 3,798,170 |
| 2024-01-23 | 5.940 | 6.090 | 5.810 | 6.050 | 5.214 | 5,268,430 |
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.