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
2023-02-02	6.320	6.380	6.280	6.330	5.455	4,250,924
2023-02-01	6.360	6.370	6.260	6.360	5.481	4,812,922
2023-01-31	6.200	6.360	6.190	6.360	5.481	7,068,800
2023-01-30	6.100	6.240	6.100	6.210	5.351	5,317,526
2023-01-20	6.080	6.090	6.010	6.090	5.248	4,806,923
2023-01-19	6.130	6.250	6.090	6.250	5.257	5,090,100
2023-01-18	6.080	6.150	6.040	6.140	5.164	2,912,900
2023-01-17	6.070	6.080	6.020	6.080	5.114	3,036,300
2023-01-16	5.980	6.060	5.960	6.050	5.088	4,203,216
2023-01-13	5.980	5.990	5.910	5.990	5.038	2,416,500
2023-01-12	5.940	5.960	5.900	5.960	5.013	1,765,807
2023-01-11	5.960	5.980	5.910	5.910	4.971	1,569,300
2023-01-10	5.980	6.000	5.900	5.950	5.004	2,065,700
2023-01-09	6.030	6.060	5.980	5.980	5.030	2,023,700
2023-01-06	5.980	6.000	5.940	5.990	5.038	2,314,400
2023-01-05	5.970	6.000	5.940	5.950	5.004	1,753,689
2023-01-04	5.990	6.000	5.950	5.970	5.021	1,860,600
2023-01-03	5.940	5.980	5.910	5.950	5.004	2,188,100
2022-12-30	6.040	6.040	5.900	5.940	4.996	2,434,474
2022-12-29	5.870	6.020	5.810	5.940	4.996	4,000,300
2022-12-28	5.850	5.900	5.760	5.880	4.945	2,891,200
2022-12-27	5.760	5.840	5.720	5.840	4.912	3,527,908
2022-12-26	5.590	5.730	5.560	5.730	4.819	2,306,800
2022-12-23	5.640	5.690	5.570	5.590	4.702	2,342,500
2022-12-22	5.780	5.830	5.630	5.640	4.744	2,234,900
2022-12-21	5.770	5.800	5.650	5.730	4.819	2,024,426
2022-12-20	5.790	5.820	5.710	5.760	4.845	2,340,783
2022-12-19	5.960	5.990	5.720	5.750	4.836	3,753,259
2022-12-16	5.910	6.020	5.900	5.980	5.030	3,339,173
2022-12-15	5.940	6.000	5.930	5.930	4.988	2,417,929
2022-12-14	5.930	5.990	5.910	5.940	4.996	3,432,227
2022-12-13	5.910	5.980	5.900	5.950	5.004	3,058,600
2022-12-12	6.060	6.060	5.900	5.920	4.979	4,690,022
2022-12-09	6.000	6.070	5.970	6.050	5.088	3,842,922
2022-12-08	6.070	6.070	5.970	6.000	5.046	3,549,400
2022-12-07	6.130	6.140	6.030	6.040	5.080	4,146,822
2022-12-06	6.170	6.190	6.100	6.130	5.156	3,885,035
2022-12-05	6.050	6.220	6.030	6.200	5.215	6,548,174
2022-12-02	6.030	6.070	6.010	6.050	5.088	2,370,048
2022-12-01	6.070	6.100	6.030	6.040	5.080	3,137,235
2022-11-30	6.120	6.120	6.020	6.050	5.088	3,492,000
2022-11-29	5.970	6.110	5.960	6.100	5.130	5,946,421
2022-11-28	5.990	5.990	5.880	5.950	5.004	2,317,600
2022-11-25	5.970	6.010	5.920	5.990	5.038	2,727,600
2022-11-24	6.030	6.030	5.940	5.970	5.021	1,915,200
2022-11-23	5.950	6.050	5.930	5.980	5.030	3,312,800
2022-11-22	6.000	6.050	5.940	5.950	5.004	3,715,600
2022-11-21	6.020	6.030	5.930	6.020	5.063	3,556,017
2022-11-18	5.980	6.000	5.930	5.930	4.988	2,411,717
2022-11-17	5.980	6.030	5.930	5.980	5.030	3,911,864
2022-11-16	5.970	6.020	5.940	5.990	5.038	3,074,517
2022-11-15	5.930	5.980	5.870	5.960	5.013	2,612,054
2022-11-14	5.950	5.970	5.880	5.890	4.954	3,627,300
2022-11-11	5.980	6.020	5.920	5.940	4.996	4,134,800
2022-11-10	5.880	5.950	5.790	5.920	4.979	4,176,800
2022-11-09	5.830	5.930	5.820	5.880	4.945	2,321,940
2022-11-08	5.850	5.880	5.790	5.860	4.929	2,613,724
2022-11-07	5.760	5.900	5.750	5.850	4.920	4,336,154
2022-11-04	5.690	5.820	5.670	5.790	4.870	3,872,100
2022-11-03	5.700	5.720	5.650	5.700	4.794	2,604,300

← NewerPage 16 of 21 · 1,217 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.