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
2026-01-15	6.440	6.520	6.410	6.480	6.186	9,562,341
2026-01-14	6.460	6.520	6.400	6.450	6.157	13,065,162
2026-01-13	6.450	6.480	6.380	6.400	6.109	10,128,100
2026-01-12	6.380	6.450	6.370	6.430	6.138	10,358,100
2026-01-09	6.360	6.380	6.320	6.370	6.081	9,680,500
2026-01-08	6.290	6.380	6.290	6.360	6.071	8,509,013
2026-01-07	6.340	6.350	6.280	6.320	6.033	8,505,072
2026-01-06	6.290	6.350	6.270	6.330	6.042	9,514,035
2026-01-05	6.280	6.340	6.260	6.290	6.004	8,057,398
2025-12-31	6.270	6.310	6.230	6.280	5.995	5,832,500
2025-12-30	6.320	6.380	6.280	6.290	6.004	7,820,789
2025-12-29	6.400	6.410	6.320	6.330	6.042	9,272,736
2025-12-26	6.370	6.430	6.350	6.380	6.090	7,143,715
2025-12-25	6.400	6.450	6.380	6.400	6.109	5,376,146
2025-12-24	6.350	6.420	6.310	6.420	6.128	5,770,268
2025-12-23	6.410	6.420	6.320	6.350	6.061	6,323,523
2025-12-22	6.470	6.500	6.380	6.410	6.119	10,467,409
2025-12-19	6.340	6.470	6.330	6.440	6.147	9,980,800
2025-12-18	6.330	6.410	6.320	6.330	6.042	8,500,700
2025-12-17	6.540	6.540	6.270	6.390	6.100	19,446,730
2025-12-16	6.620	6.650	6.400	6.550	6.252	16,915,161
2025-12-15	6.540	6.650	6.500	6.570	6.271	13,749,514
2025-12-12	6.520	6.590	6.450	6.570	6.271	15,728,021
2025-12-11	6.470	6.580	6.370	6.530	6.233	19,270,392
2025-12-10	6.290	6.430	6.250	6.430	6.138	10,433,388
2025-12-09	6.440	6.450	6.300	6.300	6.014	10,489,230
2025-12-08	6.480	6.500	6.390	6.430	6.138	10,475,159
2025-12-05	6.490	6.540	6.370	6.480	6.186	13,935,600
2025-12-04	6.490	6.570	6.390	6.510	6.214	15,300,200
2025-12-03	6.450	6.510	6.380	6.470	6.176	7,858,493
2025-12-02	6.410	6.480	6.360	6.460	6.166	13,520,572
2025-12-01	6.340	6.420	6.300	6.410	6.119	12,070,908
2025-11-28	6.490	6.490	6.280	6.370	6.081	16,895,730
2025-11-27	6.370	6.550	6.250	6.410	6.119	24,798,514
2025-11-26	6.190	6.230	6.140	6.140	5.861	8,401,200
2025-11-25	6.250	6.280	6.190	6.200	5.918	7,576,613
2025-11-24	6.180	6.260	6.160	6.220	5.937	7,401,768
2025-11-21	6.310	6.370	6.170	6.170	5.890	12,447,802
2025-11-20	6.360	6.420	6.330	6.380	6.090	7,394,390
2025-11-19	6.410	6.460	6.320	6.360	6.071	10,275,200
2025-11-18	6.560	6.570	6.400	6.430	6.138	15,491,648
2025-11-17	6.680	6.680	6.540	6.590	6.291	15,462,500
2025-11-14	6.650	6.790	6.620	6.700	6.396	24,342,300
2025-11-13	6.470	6.650	6.450	6.580	6.281	17,014,836
2025-11-12	6.520	6.540	6.460	6.470	6.176	11,405,968
2025-11-11	6.530	6.570	6.490	6.550	6.252	11,486,300
2025-11-10	6.600	6.630	6.510	6.540	6.243	15,672,029
2025-11-07	6.540	6.630	6.520	6.600	6.300	17,069,887
2025-11-06	6.550	6.570	6.510	6.570	6.271	12,094,572
2025-11-05	6.400	6.590	6.380	6.570	6.271	18,896,012
2025-11-04	6.570	6.580	6.410	6.470	6.176	18,991,117
2025-11-03	6.570	6.600	6.470	6.590	6.291	19,988,852
2025-10-31	6.610	6.620	6.520	6.570	6.271	23,547,887
2025-10-30	6.630	6.770	6.570	6.620	6.319	36,729,670
2025-10-29	6.830	6.870	6.590	6.660	6.357	36,117,444
2025-10-28	7.000	7.000	6.740	6.780	6.472	56,280,520
2025-10-27	6.980	7.470	6.960	7.080	6.758	90,914,492
2025-10-24	7.060	7.280	6.880	6.930	6.615	84,603,727
2025-10-23	6.710	6.950	6.590	6.790	6.481	64,155,788
2025-10-22	6.510	7.120	6.460	6.780	6.472	74,804,542

← NewerPage 4 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.