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
2023-07-27	7.200	7.360	7.100	7.290	6.282	10,350,593
2023-07-26	6.960	7.290	6.930	7.200	6.205	10,676,070
2023-07-25	7.000	7.020	6.950	6.980	6.015	3,001,800
2023-07-24	7.000	7.030	6.940	6.980	6.015	2,412,979
2023-07-21	6.950	6.990	6.890	6.980	6.015	4,098,352
2023-07-20	6.950	6.980	6.890	6.920	5.963	3,365,000
2023-07-19	6.840	6.930	6.830	6.910	5.955	3,087,395
2023-07-18	6.820	6.880	6.750	6.870	5.920	3,071,295
2023-07-17	6.840	6.850	6.760	6.800	5.860	2,107,500
2023-07-14	6.840	6.850	6.780	6.820	5.877	2,545,532
2023-07-13	6.830	6.870	6.800	6.830	5.886	2,102,862
2023-07-12	6.860	6.900	6.780	6.810	5.868	3,131,900
2023-07-11	6.900	6.920	6.800	6.830	5.886	2,690,500
2023-07-10	6.900	6.930	6.840	6.890	5.937	1,897,543
2023-07-07	6.900	6.930	6.810	6.890	5.937	3,478,300
2023-07-06	6.890	6.900	6.830	6.880	5.929	2,745,000
2023-07-05	6.840	6.930	6.800	6.910	5.955	4,258,500
2023-07-04	6.890	6.910	6.820	6.850	5.903	2,837,244
2023-07-03	6.870	6.920	6.790	6.880	5.929	5,228,100
2023-06-30	6.780	6.850	6.700	6.840	5.894	3,403,934
2023-06-29	6.660	6.770	6.600	6.750	5.817	2,965,893
2023-06-28	6.590	6.670	6.490	6.650	5.731	3,838,788
2023-06-27	6.340	6.590	6.340	6.570	5.662	3,920,100
2023-06-26	6.420	6.440	6.320	6.360	5.481	3,321,000
2023-06-21	6.400	6.470	6.370	6.390	5.507	3,164,700
2023-06-20	6.430	6.500	6.390	6.430	5.541	2,594,402
2023-06-19	6.480	6.510	6.410	6.460	5.567	3,545,564
2023-06-16	6.600	6.600	6.470	6.480	5.584	3,782,800
2023-06-15	6.560	6.620	6.510	6.560	5.653	2,143,900
2023-06-14	6.530	6.610	6.480	6.570	5.662	2,508,000
2023-06-13	6.410	6.580	6.350	6.550	5.644	5,030,700
2023-06-12	6.560	6.640	6.290	6.440	5.550	8,978,082
2023-06-09	6.740	6.740	6.550	6.640	5.722	7,597,543
2023-06-08	6.680	6.760	6.630	6.700	5.774	4,174,034
2023-06-07	6.660	6.730	6.600	6.650	5.731	3,294,927
2023-06-06	6.730	6.750	6.650	6.670	5.748	4,472,200
2023-06-05	6.760	6.790	6.570	6.710	5.782	6,835,600
2023-06-02	6.850	6.850	6.700	6.740	5.808	4,452,400
2023-06-01	6.830	6.840	6.710	6.780	5.843	3,625,100
2023-05-31	6.840	6.880	6.780	6.800	5.860	3,241,600
2023-05-30	6.860	6.890	6.740	6.810	5.868	3,979,700
2023-05-29	6.970	6.980	6.790	6.820	5.877	5,953,853
2023-05-26	6.880	6.980	6.860	6.970	6.006	4,939,639
2023-05-25	6.780	6.880	6.750	6.840	5.894	4,327,840
2023-05-24	6.800	6.850	6.730	6.760	5.825	4,427,583
2023-05-23	6.900	6.920	6.800	6.840	5.894	4,944,316
2023-05-22	6.870	6.940	6.810	6.920	5.963	4,007,200
2023-05-19	6.830	6.870	6.760	6.840	5.894	3,395,000
2023-05-18	6.860	6.880	6.790	6.820	5.877	3,594,600
2023-05-17	6.860	6.890	6.820	6.860	5.912	2,758,646
2023-05-16	6.910	6.940	6.800	6.870	5.920	5,005,800
2023-05-15	6.840	6.930	6.730	6.930	5.972	6,120,516
2023-05-12	6.880	6.930	6.820	6.890	5.937	4,027,000
2023-05-11	6.930	6.960	6.820	6.920	5.963	5,634,519
2023-05-10	6.890	6.910	6.830	6.890	5.937	4,953,792
2023-05-09	6.860	7.000	6.830	6.890	5.937	10,686,650
2023-05-08	6.750	6.830	6.740	6.790	5.851	5,391,347
2023-05-05	6.750	6.820	6.650	6.750	5.817	5,780,600
2023-05-04	6.610	6.770	6.610	6.750	5.817	7,847,616
2023-04-28	6.700	6.700	6.510	6.690	5.765	8,868,472

← NewerPage 14 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.