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
2022-02-07	9.480	10.310	9.470	10.240	8.612	15,789,567
2022-01-28	9.740	9.920	9.350	9.450	7.948	11,692,625
2022-01-27	10.140	10.250	9.600	9.800	8.242	6,054,840
2022-01-26	10.010	10.370	9.910	10.140	8.528	8,628,125
2022-01-25	10.410	10.640	10.000	10.070	8.343	6,563,736
2022-01-24	10.350	10.860	10.080	10.450	8.658	10,391,059
2022-01-21	10.440	10.590	10.120	10.270	8.509	11,180,331
2022-01-20	10.700	10.830	10.410	10.500	8.700	12,744,676
2022-01-19	10.690	10.920	10.560	10.710	8.874	17,053,550
2022-01-18	10.110	10.850	10.030	10.310	8.542	20,357,594
2022-01-17	10.270	10.280	9.920	10.090	8.360	15,406,440
2022-01-14	10.390	10.420	10.100	10.180	8.434	11,199,246
2022-01-13	10.510	10.720	10.340	10.440	8.650	13,043,692
2022-01-12	10.500	10.720	10.400	10.510	8.708	15,000,410
2022-01-11	11.480	11.490	10.470	10.540	8.733	26,638,665
2022-01-10	11.220	11.660	11.040	11.270	9.338	29,406,770
2022-01-07	10.550	11.350	10.500	11.160	9.246	45,924,100
2022-01-06	10.000	11.000	9.920	10.680	8.849	55,281,964
2022-01-05	10.080	10.150	9.860	10.000	8.285	13,858,700
2022-01-04	9.830	10.030	9.600	9.920	8.219	18,516,447
2021-12-31	9.640	10.260	9.480	9.800	8.120	23,527,844
2021-12-30	9.090	9.560	9.070	9.460	7.838	18,664,888
2021-12-29	9.240	9.240	9.060	9.130	7.564	4,052,326
2021-12-28	8.970	9.240	8.940	9.120	7.556	8,063,600
2021-12-27	8.900	8.980	8.870	8.960	7.424	3,120,143
2021-12-24	9.090	9.130	8.900	8.930	7.399	5,893,200
2021-12-23	9.140	9.210	9.100	9.130	7.564	5,431,600
2021-12-22	9.250	9.250	9.100	9.110	7.548	5,443,600
2021-12-21	9.130	9.250	9.050	9.220	7.639	9,938,800
2021-12-20	8.850	9.290	8.830	9.220	7.639	20,250,555
2021-12-17	8.850	8.940	8.830	8.900	7.374	10,898,182
2021-12-16	8.810	8.850	8.780	8.840	7.324	9,050,382
2021-12-15	8.840	8.840	8.790	8.790	7.283	5,725,300
2021-12-14	8.820	8.830	8.790	8.820	7.308	4,177,260
2021-12-13	8.810	8.840	8.780	8.820	7.308	6,043,256
2021-12-10	8.880	8.910	8.790	8.810	7.299	11,066,140
2021-12-09	8.800	9.120	8.750	8.950	7.415	13,185,669
2021-12-08	9.220	9.260	9.200	9.230	7.647	1,547,341
2021-12-07	9.350	9.390	9.200	9.250	7.664	2,340,283
2021-12-06	9.260	9.470	9.240	9.350	7.747	3,138,971
2021-12-03	9.290	9.290	9.220	9.260	7.672	1,695,924
2021-12-02	9.280	9.310	9.220	9.250	7.664	1,785,882
2021-12-01	9.260	9.320	9.230	9.280	7.689	1,343,957
2021-11-30	9.340	9.380	9.200	9.270	7.680	1,827,600
2021-11-29	9.380	9.380	9.170	9.180	7.606	2,224,500
2021-11-26	9.450	9.450	9.370	9.380	7.772	1,273,443
2021-11-25	9.450	9.490	9.420	9.470	7.846	1,031,300
2021-11-24	9.500	9.520	9.420	9.450	7.830	1,327,562
2021-11-23	9.420	9.580	9.420	9.490	7.863	2,594,973
2021-11-22	9.360	9.430	9.310	9.370	7.763	1,177,303
2021-11-19	9.320	9.380	9.280	9.350	7.747	1,181,700
2021-11-18	9.440	9.480	9.310	9.320	7.722	1,380,282
2021-11-17	9.400	9.470	9.400	9.430	7.813	1,473,600
2021-11-16	9.490	9.490	9.400	9.400	7.788	1,312,300
2021-11-15	9.320	9.500	9.270	9.500	7.871	2,943,506
2021-11-12	9.370	9.400	9.280	9.320	7.722	1,357,035
2021-11-11	9.250	9.430	9.230	9.400	7.788	2,024,127
2021-11-10	9.170	9.390	9.120	9.280	7.689	2,329,159
2021-11-09	9.150	9.200	9.110	9.160	7.589	1,572,976
2021-11-08	9.240	9.250	9.140	9.150	7.581	1,588,500

← NewerPage 20 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.