Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.250	6.290	5.900	5.970	5.145	6,548,675
2024-01-19	6.310	6.350	6.210	6.250	5.386	2,544,235
2024-01-18	6.360	6.380	6.150	6.330	5.455	5,218,614
2024-01-17	6.440	6.480	6.380	6.380	5.498	3,030,100
2024-01-16	6.480	6.530	6.390	6.440	5.550	4,447,436
2024-01-15	6.400	6.400	6.400	6.400	5.515	0
2024-01-12	6.360	6.480	6.360	6.400	5.515	3,079,260
2024-01-11	6.300	6.420	6.280	6.390	5.507	3,615,900
2024-01-10	6.310	6.350	6.280	6.290	5.420	2,260,048
2024-01-09	6.350	6.370	6.250	6.330	5.455	3,465,760
2024-01-08	6.400	6.400	6.290	6.320	5.446	3,668,900
2024-01-05	6.360	6.470	6.350	6.390	5.507	4,944,000
2024-01-04	6.350	6.410	6.310	6.400	5.515	4,795,400
2024-01-03	6.210	6.350	6.200	6.340	5.463	4,519,700
2024-01-02	6.170	6.240	6.130	6.220	5.360	3,909,400
2023-12-29	6.110	6.160	6.100	6.150	5.300	2,896,551
2023-12-28	6.080	6.130	6.060	6.120	5.274	3,486,176
2023-12-27	6.090	6.100	6.000	6.080	5.239	2,525,500
2023-12-26	6.080	6.110	6.060	6.080	5.239	1,916,600
2023-12-25	6.090	6.120	6.050	6.100	5.257	2,888,100
2023-12-22	6.060	6.120	6.010	6.070	5.231	3,148,800
2023-12-21	5.990	6.050	5.900	6.030	5.196	2,528,100
2023-12-20	6.050	6.070	5.990	6.000	5.170	2,230,500
2023-12-19	6.050	6.080	5.980	6.020	5.188	2,828,800
2023-12-18	6.100	6.140	6.040	6.050	5.214	2,086,600
2023-12-15	6.150	6.180	6.120	6.120	5.274	2,488,300
2023-12-14	6.150	6.170	6.120	6.120	5.274	1,632,880
2023-12-13	6.130	6.160	6.110	6.120	5.274	2,095,145
2023-12-12	6.110	6.170	6.070	6.160	5.308	2,675,800
2023-12-11	6.010	6.180	5.970	6.120	5.274	5,785,300
2023-12-08	6.130	6.180	6.020	6.030	5.196	6,794,916
2023-12-07	6.200	6.290	6.140	6.230	5.369	4,421,580
2023-12-06	6.120	6.240	6.080	6.210	5.351	4,930,980
2023-12-05	6.320	6.320	6.110	6.120	5.274	5,505,500
2023-12-04	6.270	6.350	6.240	6.310	5.438	7,370,700
2023-12-01	6.170	6.240	6.140	6.200	5.343	3,981,800
2023-11-30	6.130	6.190	6.110	6.180	5.326	2,643,300
2023-11-29	6.210	6.210	6.130	6.130	5.282	2,267,700
2023-11-28	6.150	6.220	6.110	6.210	5.351	2,787,600
2023-11-27	6.170	6.190	6.110	6.150	5.300	3,333,200
2023-11-24	6.210	6.260	6.160	6.170	5.317	3,079,400
2023-11-23	6.160	6.250	6.150	6.230	5.369	3,303,100
2023-11-22	6.250	6.270	6.160	6.170	5.317	5,093,800
2023-11-21	6.270	6.330	6.250	6.250	5.386	4,827,700
2023-11-20	6.290	6.290	6.240	6.270	5.403	3,725,300
2023-11-17	6.260	6.300	6.240	6.270	5.403	3,809,885
2023-11-16	6.300	6.300	6.250	6.280	5.412	3,716,000
2023-11-15	6.300	6.320	6.260	6.300	5.429	4,427,930
2023-11-14	6.290	6.320	6.230	6.270	5.403	3,722,800
2023-11-13	6.290	6.290	6.200	6.290	5.420	5,496,501
2023-11-10	6.260	6.260	6.160	6.260	5.395	3,605,907
2023-11-09	6.240	6.300	6.230	6.260	5.395	3,879,701
2023-11-08	6.250	6.280	6.220	6.240	5.377	4,035,430
2023-11-07	6.330	6.340	6.240	6.270	5.403	4,325,900
2023-11-06	6.260	6.330	6.240	6.330	5.455	5,882,679
2023-11-03	6.250	6.300	6.220	6.250	5.386	4,428,703
2023-11-02	6.340	6.370	6.240	6.250	5.386	4,932,150
2023-11-01	6.400	6.430	6.290	6.370	5.489	4,937,448
2023-10-31	6.480	6.540	6.370	6.390	5.507	5,400,680
2023-10-30	6.580	6.630	6.460	6.500	5.601	8,201,447

← NewerPage 12 of 21 · 1,216 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.