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
2022-08-02	7.300	7.300	7.000	7.110	5.980	4,246,800
2022-08-01	7.400	7.420	7.300	7.340	6.173	2,436,300
2022-07-29	7.350	7.430	7.340	7.370	6.199	3,054,952
2022-07-28	7.280	7.380	7.250	7.360	6.190	3,104,800
2022-07-27	7.310	7.310	7.220	7.250	6.098	2,144,400
2022-07-26	7.160	7.280	7.150	7.280	6.123	2,073,100
2022-07-25	7.310	7.340	7.140	7.160	6.022	2,760,400
2022-07-22	7.360	7.410	7.200	7.320	6.157	3,120,000
2022-07-21	7.370	7.460	7.280	7.350	6.182	2,925,920
2022-07-20	7.230	7.340	7.130	7.340	6.173	2,948,018
2022-07-19	7.230	7.230	7.110	7.180	6.039	2,326,800
2022-07-18	7.060	7.210	7.060	7.190	6.047	2,705,185
2022-07-15	7.330	7.330	7.020	7.030	5.913	4,179,413
2022-07-14	7.440	7.450	7.300	7.330	6.165	2,063,922
2022-07-13	7.300	7.480	7.260	7.400	6.224	2,122,500
2022-07-12	7.330	7.610	7.240	7.290	6.131	4,495,248
2022-07-11	7.470	7.470	7.290	7.330	6.165	2,336,908
2022-07-08	7.440	7.510	7.430	7.450	6.266	2,191,894
2022-07-07	7.420	7.520	7.420	7.440	6.257	2,138,500
2022-07-06	7.560	7.610	7.440	7.460	6.274	2,918,380
2022-07-05	7.640	7.670	7.540	7.580	6.375	2,833,400
2022-07-04	7.530	7.620	7.500	7.610	6.400	1,876,799
2022-07-01	7.670	7.670	7.510	7.540	6.342	3,125,716
2022-06-30	7.670	7.720	7.610	7.640	6.426	3,013,757
2022-06-29	7.670	7.760	7.610	7.670	6.451	5,723,400
2022-06-28	7.570	7.660	7.500	7.650	6.434	3,827,046
2022-06-27	7.810	7.820	7.510	7.590	6.384	8,544,803
2022-06-24	7.860	7.890	7.680	7.780	6.543	4,738,225
2022-06-23	7.820	7.890	7.770	7.860	6.611	3,099,500
2022-06-22	8.000	8.040	7.810	7.820	6.577	4,060,358
2022-06-21	8.060	8.100	7.960	8.010	6.737	3,487,200
2022-06-20	8.130	8.150	8.000	8.090	6.804	4,526,086
2022-06-17	8.230	8.280	8.100	8.150	6.855	3,216,330
2022-06-16	8.400	8.440	8.240	8.270	6.956	3,142,808
2022-06-15	8.220	8.490	8.170	8.280	6.964	8,889,651
2022-06-14	8.010	8.240	7.950	8.170	6.871	5,189,531
2022-06-13	8.520	8.530	7.910	8.120	6.829	11,855,499
2022-06-10	8.250	8.420	8.100	8.380	7.048	8,177,055
2022-06-09	8.090	8.330	8.080	8.270	6.956	8,792,572
2022-06-08	7.760	8.220	7.740	8.160	6.863	11,753,491
2022-06-07	7.740	7.800	7.670	7.760	6.527	2,117,070
2022-06-06	7.670	7.820	7.630	7.800	6.560	3,541,442
2022-06-02	7.550	7.750	7.550	7.680	6.459	2,359,852
2022-06-01	7.690	7.750	7.580	7.640	6.426	2,209,600
2022-05-31	7.710	7.720	7.620	7.690	6.468	2,285,614
2022-05-30	7.720	7.780	7.650	7.710	6.485	1,878,421
2022-05-27	7.650	7.730	7.600	7.690	6.468	2,630,000
2022-05-26	7.500	7.640	7.440	7.610	6.400	2,744,257
2022-05-25	7.350	7.530	7.350	7.520	6.325	4,140,247
2022-05-24	7.790	7.790	7.350	7.400	6.224	4,732,882
2022-05-23	7.740	7.820	7.720	7.760	6.527	2,454,332
2022-05-20	7.620	7.950	7.610	7.740	6.510	3,468,032
2022-05-19	7.640	7.760	7.560	7.650	6.434	2,565,979
2022-05-18	7.580	7.810	7.520	7.730	6.501	3,550,598
2022-05-17	7.590	7.670	7.430	7.590	6.384	2,378,733
2022-05-16	7.690	7.700	7.540	7.600	6.392	2,719,905
2022-05-13	7.700	7.720	7.540	7.580	6.375	2,757,900
2022-05-12	7.600	7.770	7.550	7.680	6.459	3,883,700
2022-05-11	7.870	7.960	7.650	7.650	6.434	8,502,069
2022-05-10	7.300	7.990	7.210	7.900	6.644	12,740,812

← NewerPage 18 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.