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
2023-10-30	6.580	6.630	6.460	6.500	5.601	8,201,447
2023-10-27	6.590	6.760	6.590	6.600	5.688	7,268,755
2023-10-26	6.930	7.050	6.650	6.680	5.756	12,285,472
2023-10-25	6.680	6.990	6.630	6.940	5.980	15,108,500
2023-10-24	6.300	6.410	6.280	6.400	5.515	4,016,777
2023-10-23	6.380	6.420	6.260	6.290	5.420	3,378,800
2023-10-20	6.410	6.520	6.410	6.440	5.550	2,835,000
2023-10-19	6.520	6.590	6.450	6.450	5.558	2,691,500
2023-10-18	6.620	6.640	6.510	6.550	5.644	3,593,200
2023-10-17	6.710	6.790	6.560	6.640	5.722	5,057,948
2023-10-16	6.670	6.780	6.670	6.690	5.765	3,303,900
2023-10-13	6.730	6.770	6.660	6.680	5.756	2,657,861
2023-10-12	6.610	6.760	6.570	6.760	5.825	3,468,000
2023-10-11	6.560	6.640	6.500	6.580	5.670	3,235,561
2023-10-10	6.610	6.660	6.410	6.540	5.636	5,433,035
2023-10-09	6.740	6.840	6.580	6.610	5.696	7,592,900
2023-09-28	6.750	6.870	6.750	6.840	5.894	3,335,142
2023-09-27	6.760	6.870	6.760	6.760	5.825	2,466,442
2023-09-26	6.730	6.850	6.730	6.800	5.860	3,227,000
2023-09-25	6.790	6.830	6.700	6.780	5.843	3,447,300
2023-09-22	6.880	6.910	6.750	6.790	5.851	4,046,642
2023-09-21	6.880	6.960	6.850	6.870	5.920	3,582,600
2023-09-20	6.940	6.980	6.860	6.950	5.989	2,677,907
2023-09-19	6.910	6.980	6.860	6.940	5.980	3,122,835
2023-09-18	6.830	6.940	6.770	6.930	5.972	4,154,000
2023-09-15	6.770	6.900	6.770	6.850	5.903	4,197,200
2023-09-14	6.730	6.800	6.710	6.770	5.834	2,454,700
2023-09-13	6.720	6.850	6.710	6.760	5.825	2,696,200
2023-09-12	6.790	6.800	6.700	6.760	5.825	2,954,800
2023-09-11	6.770	6.810	6.720	6.790	5.851	3,528,000
2023-09-08	6.860	6.860	6.750	6.790	5.851	2,675,200
2023-09-07	6.940	6.940	6.760	6.770	5.834	3,734,800
2023-09-06	7.060	7.080	6.900	6.920	5.963	4,008,500
2023-09-05	7.090	7.090	6.930	7.050	6.075	4,419,174
2023-09-04	6.950	7.100	6.930	7.090	6.110	5,642,500
2023-09-01	6.710	6.930	6.710	6.890	5.937	5,784,907
2023-08-31	6.800	6.820	6.690	6.710	5.782	3,829,153
2023-08-30	6.930	6.990	6.810	6.820	5.877	4,604,776
2023-08-29	6.920	7.020	6.830	6.870	5.920	6,388,076
2023-08-28	7.070	7.150	6.900	6.920	5.963	4,789,667
2023-08-25	6.750	6.930	6.680	6.780	5.843	4,117,300
2023-08-24	6.810	6.880	6.690	6.740	5.808	4,126,640
2023-08-23	7.000	7.040	6.790	6.820	5.877	5,811,100
2023-08-22	7.140	7.210	6.980	7.040	6.067	5,109,632
2023-08-21	7.200	7.310	7.130	7.140	6.153	5,377,700
2023-08-18	7.300	7.380	7.220	7.230	6.230	7,251,700
2023-08-17	7.610	7.630	7.160	7.290	6.282	12,631,726
2023-08-16	7.440	7.860	7.360	7.650	6.592	10,892,629
2023-08-15	7.560	7.560	7.340	7.410	6.386	3,255,280
2023-08-14	7.500	7.520	7.390	7.490	6.454	3,584,021
2023-08-11	7.550	7.590	7.500	7.520	6.480	4,570,400
2023-08-10	7.530	7.580	7.490	7.570	6.523	2,806,932
2023-08-09	7.490	7.570	7.440	7.560	6.515	4,603,900
2023-08-08	7.490	7.510	7.420	7.470	6.437	3,126,328
2023-08-07	7.560	7.590	7.350	7.490	6.454	6,231,007
2023-08-04	7.640	7.670	7.540	7.560	6.515	5,156,848
2023-08-03	7.530	7.650	7.460	7.640	6.584	6,682,135
2023-08-02	7.510	7.580	7.450	7.540	6.498	7,943,200
2023-08-01	7.360	7.560	7.320	7.540	6.498	9,284,200
2023-07-31	7.350	7.400	7.260	7.350	6.334	5,872,900

← NewerPage 13 of 21 · 1,213 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.