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
2026-04-20	5.920	5.940	5.880	5.910	5.910	4,111,700
2026-04-17	5.870	5.900	5.820	5.890	5.890	4,120,368
2026-04-16	5.820	5.870	5.790	5.860	5.860	4,237,804
2026-04-15	5.810	5.850	5.790	5.810	5.810	5,437,499
2026-04-14	5.830	5.840	5.750	5.810	5.810	5,674,751
2026-04-13	5.850	5.850	5.770	5.810	5.810	3,562,700
2026-04-10	5.830	5.880	5.790	5.830	5.830	4,405,000
2026-04-09	5.880	5.890	5.780	5.790	5.790	4,317,290
2026-04-08	5.790	5.880	5.770	5.870	5.870	4,768,690
2026-04-07	5.720	5.750	5.670	5.740	5.740	3,936,380
2026-04-03	5.850	5.860	5.700	5.710	5.710	5,688,500
2026-04-02	5.880	5.920	5.810	5.840	5.840	5,446,535
2026-04-01	5.880	5.940	5.870	5.900	5.900	5,046,100
2026-03-31	5.890	5.950	5.860	5.870	5.870	4,900,500
2026-03-30	5.770	5.920	5.740	5.910	5.910	6,941,300
2026-03-27	5.740	5.830	5.730	5.820	5.820	5,284,864
2026-03-26	5.790	5.840	5.740	5.790	5.790	7,241,690
2026-03-25	5.770	5.830	5.750	5.810	5.810	5,088,000
2026-03-24	5.660	5.770	5.580	5.760	5.760	10,267,962
2026-03-23	5.730	5.740	5.570	5.590	5.590	12,912,359
2026-03-20	5.900	5.930	5.790	5.790	5.790	9,480,504
2026-03-19	6.020	6.020	5.860	5.910	5.910	10,660,800
2026-03-18	6.140	6.140	6.010	6.050	6.050	12,377,500
2026-03-17	6.200	6.260	6.130	6.140	6.140	10,290,700
2026-03-16	6.300	6.310	6.150	6.180	6.180	13,704,800
2026-03-13	6.270	6.370	6.250	6.300	6.300	13,422,728
2026-03-12	6.180	6.280	6.160	6.270	6.270	12,503,566
2026-03-11	6.170	6.180	6.120	6.170	6.170	6,978,800
2026-03-10	6.160	6.190	6.130	6.170	6.170	7,230,768
2026-03-09	6.140	6.190	6.100	6.150	6.150	8,733,868
2026-03-06	6.060	6.190	6.050	6.180	6.180	8,587,222
2026-03-05	6.140	6.170	6.070	6.080	6.080	8,991,100
2026-03-04	6.200	6.270	6.080	6.080	6.080	14,371,501
2026-03-03	6.330	6.370	6.230	6.250	6.250	16,185,400
2026-03-02	6.280	6.360	6.250	6.330	6.330	13,721,600
2026-02-27	6.310	6.390	6.280	6.360	6.360	10,710,238
2026-02-26	6.260	6.320	6.240	6.300	6.300	10,598,367
2026-02-25	6.160	6.340	6.150	6.290	6.290	17,517,400
2026-02-24	6.150	6.150	6.060	6.150	6.150	11,802,086
2026-02-13	6.160	6.170	6.080	6.080	6.080	7,759,400
2026-02-12	6.220	6.230	6.150	6.180	6.180	8,268,109
2026-02-11	6.210	6.260	6.180	6.210	6.210	7,673,400
2026-02-10	6.230	6.260	6.180	6.210	6.210	8,120,000
2026-02-09	6.260	6.290	6.230	6.250	6.250	7,513,200
2026-02-06	6.260	6.330	6.200	6.210	6.210	12,286,500
2026-02-05	6.400	6.590	6.240	6.250	6.250	27,754,081
2026-02-04	6.100	6.220	6.080	6.210	6.210	10,011,121
2026-02-03	6.040	6.120	6.030	6.110	6.110	10,130,159
2026-02-02	6.300	6.300	5.990	6.010	6.010	20,183,550
2026-01-30	6.300	6.390	6.200	6.340	6.340	15,590,798
2026-01-29	6.390	6.440	6.290	6.330	6.330	18,678,000
2026-01-28	6.340	6.440	6.310	6.440	6.440	12,696,410
2026-01-27	6.430	6.430	6.280	6.340	6.340	11,911,715
2026-01-26	6.430	6.450	6.330	6.430	6.430	16,327,643
2026-01-23	6.410	6.450	6.340	6.410	6.410	10,544,800
2026-01-22	6.270	6.420	6.250	6.410	6.410	16,114,800
2026-01-21	6.200	6.250	6.120	6.250	6.250	15,953,953
2026-01-20	6.600	6.650	6.550	6.600	6.300	16,693,502
2026-01-19	6.470	6.620	6.450	6.600	6.300	14,391,757
2026-01-16	6.510	6.520	6.440	6.470	6.176	8,709,600

← NewerPage 3 of 5 · 242 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.