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
2022-11-02	5.740	5.780	5.670	5.740	4.828	3,989,527
2022-11-01	5.450	5.680	5.440	5.670	4.769	4,962,535
2022-10-31	5.380	5.520	5.370	5.470	4.601	3,097,900
2022-10-28	5.720	5.720	5.400	5.410	4.550	6,393,633
2022-10-27	5.720	5.780	5.680	5.700	4.794	3,868,100
2022-10-26	5.700	5.830	5.670	5.740	4.828	4,127,596
2022-10-25	5.720	5.800	5.650	5.740	4.828	3,253,226
2022-10-24	5.860	5.940	5.700	5.770	4.853	3,392,940
2022-10-21	5.880	5.960	5.850	5.860	4.929	2,830,460
2022-10-20	5.880	5.940	5.830	5.880	4.945	2,743,327
2022-10-19	5.950	5.950	5.890	5.900	4.962	2,345,038
2022-10-18	5.970	5.990	5.910	5.930	4.988	2,716,253
2022-10-17	5.920	5.970	5.890	5.960	5.013	3,408,000
2022-10-14	5.860	5.930	5.850	5.920	4.979	3,287,200
2022-10-13	5.820	5.880	5.770	5.840	4.912	3,147,685
2022-10-12	5.730	5.850	5.660	5.840	4.912	2,920,738
2022-10-11	5.770	5.860	5.660	5.730	4.819	3,516,150
2022-10-10	5.860	5.910	5.750	5.770	4.853	2,615,907
2022-09-30	5.910	5.920	5.810	5.830	4.903	2,413,900
2022-09-29	5.950	6.010	5.820	5.850	4.920	3,032,700
2022-09-28	6.050	6.070	5.900	5.910	4.971	3,510,600
2022-09-27	5.970	6.060	5.950	6.060	5.097	3,261,633
2022-09-26	6.030	6.080	5.940	5.950	5.004	3,751,320
2022-09-23	6.150	6.210	6.040	6.100	5.130	2,861,200
2022-09-22	6.170	6.250	6.150	6.170	5.189	2,570,300
2022-09-21	6.140	6.250	6.010	6.220	5.231	4,229,096
2022-09-20	6.140	6.250	6.100	6.140	5.164	2,400,114
2022-09-19	6.210	6.230	6.080	6.110	5.139	4,403,434
2022-09-16	6.390	6.420	6.220	6.230	5.240	4,943,349
2022-09-15	6.580	6.580	6.350	6.390	5.374	6,404,708
2022-09-14	6.540	6.600	6.520	6.530	5.492	3,388,000
2022-09-13	6.730	6.730	6.590	6.640	5.585	6,444,300
2022-09-09	6.730	6.780	6.600	6.730	5.660	4,309,438
2022-09-08	6.710	6.790	6.640	6.750	5.677	4,157,300
2022-09-07	6.730	6.740	6.650	6.700	5.635	2,575,144
2022-09-06	6.680	6.770	6.670	6.740	5.669	3,684,940
2022-09-05	6.550	6.720	6.540	6.710	5.644	4,581,148
2022-09-02	6.560	6.630	6.540	6.580	5.534	2,944,668
2022-09-01	6.610	6.670	6.550	6.570	5.526	3,070,091
2022-08-31	6.680	6.730	6.580	6.600	5.551	4,618,175
2022-08-30	6.630	6.780	6.630	6.710	5.644	6,539,302
2022-08-29	6.500	6.660	6.390	6.640	5.585	6,840,300
2022-08-26	6.530	6.680	6.520	6.550	5.509	7,124,913
2022-08-25	6.630	6.640	6.500	6.510	5.475	7,560,878
2022-08-24	6.740	6.800	6.610	6.620	5.568	7,637,409
2022-08-23	6.760	6.760	6.680	6.710	5.644	4,725,600
2022-08-22	6.810	6.810	6.710	6.760	5.686	4,585,810
2022-08-19	6.840	6.850	6.800	6.830	5.744	3,119,570
2022-08-18	6.920	6.920	6.800	6.820	5.736	4,342,780
2022-08-17	6.870	6.920	6.810	6.920	5.820	4,013,798
2022-08-16	6.860	6.880	6.840	6.860	5.770	2,960,703
2022-08-15	6.980	6.980	6.840	6.860	5.770	5,209,200
2022-08-12	6.930	6.970	6.840	6.950	5.845	4,873,098
2022-08-11	6.810	6.970	6.800	6.930	5.829	5,979,500
2022-08-10	6.920	7.000	6.750	6.800	5.719	7,406,600
2022-08-09	6.910	6.950	6.820	6.920	5.820	4,027,700
2022-08-08	7.110	7.120	6.910	6.950	5.845	6,977,100
2022-08-05	7.070	7.080	6.870	7.080	5.955	5,670,700
2022-08-04	7.040	7.110	6.950	7.000	5.887	3,827,834
2022-08-03	7.100	7.250	7.040	7.040	5.921	2,624,200

← NewerPage 17 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.