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
2022-05-09	7.070	7.560	6.990	7.420	6.241	9,254,487
2022-05-06	6.980	7.070	6.830	6.990	5.879	6,386,178
2022-05-05	7.050	7.230	6.940	7.180	6.039	7,355,177
2022-04-29	6.900	7.160	6.900	7.100	5.972	4,326,293
2022-04-28	7.150	7.160	6.770	6.960	5.854	6,822,516
2022-04-27	6.620	7.300	6.500	7.220	6.072	9,660,173
2022-04-26	6.840	7.060	6.630	6.700	5.635	6,618,018
2022-04-25	7.350	7.350	6.790	6.820	5.736	7,178,692
2022-04-22	7.600	7.610	7.360	7.420	6.241	5,611,213
2022-04-21	7.960	7.960	7.510	7.670	6.451	8,859,200
2022-04-20	8.320	8.320	7.880	7.960	6.695	8,684,887
2022-04-19	8.210	8.470	8.210	8.280	6.964	4,121,000
2022-04-18	8.200	8.300	8.160	8.260	6.947	3,763,278
2022-04-15	8.600	8.670	8.260	8.360	7.031	7,512,130
2022-04-14	8.700	8.730	8.600	8.610	7.242	4,854,718
2022-04-13	8.850	8.850	8.650	8.680	7.300	4,817,400
2022-04-12	8.760	9.090	8.590	8.910	7.494	8,646,513
2022-04-11	9.050	9.140	8.570	8.820	7.418	12,278,755
2022-04-08	8.640	9.130	8.610	9.050	7.612	16,681,919
2022-04-07	8.630	8.780	8.570	8.600	7.233	10,148,119
2022-04-06	8.300	8.730	8.290	8.680	7.300	9,185,923
2022-04-01	8.270	8.340	8.210	8.320	6.998	3,067,303
2022-03-31	8.190	8.350	8.190	8.320	6.998	7,262,520
2022-03-30	8.400	8.430	8.160	8.240	6.930	13,037,802
2022-03-29	8.720	8.720	8.570	8.580	7.216	5,693,002
2022-03-28	8.700	8.790	8.600	8.770	7.376	7,810,731
2022-03-25	8.590	8.660	8.520	8.570	7.208	4,335,512
2022-03-24	8.780	8.780	8.570	8.590	7.225	3,591,324
2022-03-23	8.870	8.890	8.730	8.790	7.393	4,488,028
2022-03-22	8.860	8.930	8.800	8.850	7.443	5,355,090
2022-03-21	8.680	8.980	8.660	8.920	7.502	7,850,124
2022-03-18	8.640	8.760	8.600	8.740	7.351	5,318,678
2022-03-17	8.830	8.840	8.480	8.710	7.326	10,124,592
2022-03-16	8.900	8.900	8.350	8.750	7.359	4,669,800
2022-03-15	9.090	9.140	8.600	8.600	7.233	7,022,060
2022-03-14	9.310	9.460	9.120	9.140	7.687	3,961,509
2022-03-11	9.400	9.490	9.150	9.420	7.923	6,433,391
2022-03-10	9.340	9.740	9.210	9.540	8.024	9,023,335
2022-03-09	9.430	9.470	8.750	9.170	7.713	8,219,193
2022-03-08	10.000	10.000	9.280	9.430	7.931	11,060,229
2022-03-07	10.180	10.370	9.930	9.990	8.402	8,501,094
2022-03-04	10.450	10.460	10.010	10.070	8.469	7,540,176
2022-03-03	10.100	10.550	10.050	10.450	8.789	9,185,489
2022-03-02	10.100	10.160	10.000	10.140	8.528	3,345,280
2022-03-01	10.010	10.150	9.900	10.100	8.495	4,414,669
2022-02-28	10.320	10.350	9.980	10.070	8.469	8,595,093
2022-02-25	10.300	10.450	10.220	10.250	8.621	6,994,847
2022-02-24	10.600	10.670	10.060	10.210	8.587	14,834,074
2022-02-23	10.280	10.650	10.200	10.570	8.890	13,434,129
2022-02-22	10.230	10.490	10.180	10.250	8.621	10,951,544
2022-02-21	10.360	10.470	10.130	10.290	8.654	10,036,081
2022-02-18	9.890	10.500	9.750	10.470	8.806	18,022,408
2022-02-17	9.800	10.050	9.700	9.800	8.242	10,968,822
2022-02-16	9.940	10.090	9.700	9.800	8.242	7,440,600
2022-02-15	10.130	10.160	9.770	9.980	8.394	6,434,342
2022-02-14	10.150	10.650	10.030	10.140	8.528	13,497,588
2022-02-11	10.140	10.380	10.050	10.230	8.604	9,185,400
2022-02-10	10.150	10.400	10.050	10.230	8.604	7,464,387
2022-02-09	10.180	10.340	10.030	10.070	8.469	7,657,184
2022-02-08	10.370	10.370	10.080	10.240	8.612	6,821,218

← NewerPage 19 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.