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
2025-10-21	6.830	6.960	6.550	6.610	6.310	92,657,986
2025-10-20	6.650	6.800	6.620	6.800	6.491	58,145,141
2025-10-17	6.220	6.280	6.140	6.180	5.899	7,641,500
2025-10-16	6.330	6.340	6.180	6.230	5.947	10,771,500
2025-10-15	6.320	6.370	6.300	6.370	6.081	9,786,565
2025-10-14	6.390	6.440	6.260	6.310	6.023	15,459,627
2025-10-13	6.260	6.400	6.160	6.390	6.100	18,373,636
2025-10-10	6.340	6.470	6.310	6.460	6.166	23,888,569
2025-10-09	6.280	6.400	6.250	6.370	6.081	19,303,678
2025-09-30	6.260	6.340	6.210	6.300	6.014	15,777,079
2025-09-29	6.300	6.350	6.200	6.270	5.985	17,914,226
2025-09-26	6.100	6.400	6.100	6.290	6.004	30,908,051
2025-09-25	6.320	6.320	6.050	6.060	5.785	27,590,446
2025-09-24	6.270	6.440	6.100	6.330	6.042	43,245,056
2025-09-23	6.030	6.200	5.820	6.140	5.861	29,373,442
2025-09-22	5.830	5.990	5.800	5.990	5.718	15,891,186
2025-09-19	5.810	5.860	5.790	5.810	5.546	4,573,700
2025-09-18	5.900	5.900	5.800	5.820	5.556	6,790,834
2025-09-17	5.870	5.910	5.830	5.880	5.613	5,627,328
2025-09-16	5.930	5.930	5.830	5.890	5.622	5,825,307
2025-09-15	5.950	6.010	5.880	5.920	5.651	7,985,200
2025-09-12	5.920	5.950	5.880	5.900	5.632	7,011,500
2025-09-11	5.900	5.930	5.860	5.920	5.651	5,113,526
2025-09-10	5.910	5.930	5.880	5.910	5.641	4,727,271
2025-09-09	5.910	5.970	5.870	5.910	5.641	5,960,597
2025-09-08	5.840	5.930	5.830	5.900	5.632	7,386,940
2025-09-05	5.850	5.860	5.810	5.850	5.584	8,117,302
2025-09-04	5.810	5.880	5.800	5.850	5.584	7,147,417
2025-09-03	5.870	5.890	5.800	5.840	5.575	6,454,868
2025-09-02	5.880	5.900	5.800	5.860	5.594	7,522,127
2025-09-01	5.940	5.950	5.820	5.890	5.622	10,653,032
2025-08-29	5.990	6.030	5.910	5.930	5.661	11,794,067
2025-08-28	6.320	6.320	5.880	6.020	5.746	35,422,926
2025-08-27	6.150	6.480	6.140	6.350	6.061	41,404,631
2025-08-26	6.130	6.150	6.090	6.150	5.871	8,482,828
2025-08-25	6.090	6.150	6.070	6.140	5.861	11,136,043
2025-08-22	6.110	6.120	6.050	6.090	5.813	8,970,700
2025-08-21	6.100	6.150	6.080	6.110	5.832	9,703,220
2025-08-20	6.110	6.120	6.050	6.080	5.804	12,427,692
2025-08-19	6.160	6.190	6.070	6.100	5.823	13,809,600
2025-08-18	6.180	6.200	6.150	6.160	5.880	11,342,500
2025-08-15	6.120	6.210	6.120	6.180	5.899	7,260,950
2025-08-14	6.260	6.270	6.100	6.140	5.861	8,056,100
2025-08-13	6.230	6.300	6.220	6.260	5.976	10,484,348
2025-08-12	6.350	6.360	6.240	6.260	5.976	10,462,290
2025-08-11	6.180	6.360	6.170	6.340	6.052	18,709,326
2025-08-08	6.050	6.180	6.040	6.160	5.880	10,000,395
2025-08-07	6.100	6.120	6.040	6.060	5.785	9,214,435
2025-08-06	6.130	6.150	6.060	6.110	5.832	11,409,105
2025-08-05	6.190	6.230	6.110	6.130	5.851	20,350,519
2025-08-04	6.200	6.510	6.130	6.210	5.928	20,378,330
2025-08-01	6.300	6.430	6.200	6.240	5.956	25,119,663
2025-07-31	6.310	6.340	6.110	6.110	5.832	17,980,259
2025-07-30	6.400	6.600	6.330	6.340	6.052	28,719,364
2025-07-29	6.330	6.640	6.210	6.440	6.147	32,395,709
2025-07-28	6.200	6.230	6.140	6.170	5.890	8,573,490
2025-07-25	6.290	6.330	6.200	6.240	5.956	8,975,372
2025-07-24	6.200	6.340	6.150	6.290	6.004	17,260,177
2025-07-23	6.690	6.690	6.350	6.380	6.090	30,671,391
2025-07-22	6.140	6.300	6.100	6.290	6.004	14,885,736

← NewerPage 5 of 21 · 1,215 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.