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
2023-04-28	6.700	6.700	6.510	6.690	5.765	8,868,472
2023-04-27	6.490	6.690	6.490	6.600	5.688	7,968,732
2023-04-26	6.310	6.510	6.250	6.470	5.575	7,548,335
2023-04-25	6.290	6.530	6.260	6.360	5.481	8,537,900
2023-04-24	6.130	6.290	6.060	6.260	5.395	8,302,372
2023-04-21	6.310	6.490	6.120	6.140	5.291	13,695,623
2023-04-20	6.300	6.650	6.270	6.410	5.524	14,594,310
2023-04-19	6.180	6.230	6.130	6.160	5.308	2,310,200
2023-04-18	6.230	6.230	6.160	6.170	5.317	1,775,000
2023-04-17	6.150	6.230	6.120	6.220	5.360	2,768,066
2023-04-14	6.120	6.170	6.110	6.140	5.291	2,482,666
2023-04-13	6.120	6.160	6.080	6.130	5.282	1,943,655
2023-04-12	6.080	6.190	6.080	6.110	5.265	2,829,900
2023-04-11	6.040	6.110	6.000	6.100	5.257	2,535,400
2023-04-10	6.090	6.110	6.020	6.030	5.196	3,485,749
2023-04-07	6.110	6.130	6.080	6.090	5.248	2,856,474
2023-04-06	6.120	6.150	6.090	6.090	5.248	2,540,700
2023-04-04	6.170	6.180	6.120	6.160	5.308	2,611,571
2023-04-03	6.230	6.240	6.120	6.150	5.300	3,156,251
2023-03-31	6.210	6.250	6.150	6.210	5.351	2,750,800
2023-03-30	6.180	6.240	6.110	6.190	5.334	2,576,501
2023-03-29	6.260	6.310	6.160	6.180	5.326	1,972,100
2023-03-28	6.290	6.290	6.210	6.260	5.395	2,074,200
2023-03-27	6.320	6.360	6.220	6.260	5.395	2,722,600
2023-03-24	6.430	6.430	6.310	6.320	5.446	2,231,400
2023-03-23	6.520	6.520	6.380	6.410	5.524	2,922,827
2023-03-22	6.530	6.530	6.460	6.480	5.584	1,817,606
2023-03-21	6.500	6.540	6.450	6.480	5.584	2,074,106
2023-03-20	6.500	6.600	6.470	6.510	5.610	3,252,119
2023-03-17	6.540	6.580	6.480	6.480	5.584	2,552,875
2023-03-16	6.740	6.740	6.480	6.520	5.619	4,146,500
2023-03-15	6.560	6.750	6.530	6.720	5.791	4,651,700
2023-03-14	6.540	6.600	6.440	6.560	5.653	3,052,200
2023-03-13	6.560	6.580	6.450	6.530	5.627	2,312,500
2023-03-10	6.630	6.650	6.530	6.540	5.636	2,733,100
2023-03-09	6.670	6.680	6.610	6.650	5.731	2,093,398
2023-03-08	6.560	6.670	6.540	6.640	5.722	2,394,986
2023-03-07	6.670	6.760	6.570	6.580	5.670	5,047,681
2023-03-06	6.850	6.920	6.610	6.660	5.739	7,290,555
2023-03-03	6.650	7.030	6.640	6.860	5.912	9,583,600
2023-03-02	6.640	6.710	6.630	6.680	5.756	2,398,624
2023-03-01	6.690	6.690	6.630	6.660	5.739	2,029,100
2023-02-28	6.570	6.680	6.540	6.670	5.748	3,342,443
2023-02-27	6.610	6.620	6.530	6.540	5.636	2,413,700
2023-02-24	6.650	6.660	6.490	6.610	5.696	4,318,477
2023-02-23	6.650	6.670	6.550	6.650	5.731	2,630,100
2023-02-22	6.590	6.650	6.540	6.640	5.722	3,882,750
2023-02-21	6.580	6.700	6.570	6.630	5.713	3,429,300
2023-02-20	6.550	6.590	6.440	6.570	5.662	3,052,300
2023-02-17	6.490	6.550	6.450	6.510	5.610	3,537,024
2023-02-16	6.570	6.630	6.400	6.450	5.558	5,455,337
2023-02-15	6.690	6.710	6.560	6.590	5.679	4,985,937
2023-02-14	6.780	6.790	6.650	6.700	5.774	5,304,200
2023-02-13	6.600	6.800	6.560	6.790	5.851	7,398,435
2023-02-10	6.540	6.620	6.510	6.600	5.688	4,089,246
2023-02-09	6.520	6.550	6.460	6.550	5.644	4,176,121
2023-02-08	6.440	6.600	6.380	6.520	5.619	6,918,248
2023-02-07	6.430	6.500	6.360	6.450	5.558	3,879,226
2023-02-06	6.370	6.470	6.300	6.460	5.567	4,636,300
2023-02-03	6.330	6.370	6.280	6.360	5.481	4,389,963

← NewerPage 15 of 21 · 1,212 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.