Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.260 | 9.270 | 9.210 | 9.230 | 7.647 | 910,800 |
| 2021-11-04 | 9.270 | 9.290 | 9.200 | 9.250 | 7.664 | 890,600 |
| 2021-11-03 | 9.140 | 9.310 | 9.140 | 9.270 | 7.680 | 929,000 |
| 2021-11-02 | 9.280 | 9.320 | 9.140 | 9.160 | 7.589 | 1,779,335 |
| 2021-11-01 | 9.320 | 9.320 | 9.200 | 9.280 | 7.689 | 1,840,100 |
| 2021-10-29 | 9.280 | 9.450 | 9.260 | 9.430 | 7.813 | 1,199,120 |
| 2021-10-28 | 9.500 | 9.550 | 9.220 | 9.290 | 7.697 | 1,667,416 |
| 2021-10-27 | 9.720 | 9.740 | 9.430 | 9.440 | 7.821 | 2,510,200 |
| 2021-10-26 | 9.780 | 9.830 | 9.680 | 9.700 | 8.037 | 1,798,379 |
| 2021-10-25 | 9.940 | 9.940 | 9.780 | 9.800 | 8.120 | 2,397,800 |
| 2021-10-22 | 10.100 | 10.100 | 9.940 | 9.940 | 8.236 | 2,751,900 |
| 2021-10-21 | 10.110 | 10.150 | 10.080 | 10.090 | 8.360 | 1,344,305 |
| 2021-10-20 | 10.160 | 10.160 | 10.090 | 10.130 | 8.393 | 888,766 |
| 2021-10-19 | 10.160 | 10.170 | 10.120 | 10.120 | 8.385 | 890,200 |
| 2021-10-18 | 10.100 | 10.180 | 10.070 | 10.160 | 8.418 | 848,305 |
| 2021-10-15 | 10.200 | 10.200 | 10.090 | 10.110 | 8.376 | 1,417,549 |
| 2021-10-14 | 10.250 | 10.280 | 10.200 | 10.200 | 8.451 | 906,700 |
← NewerPage 21 of 21 · 1,217 trading days
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.