Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.020 | 6.150 | 6.020 | 6.140 | 5.861 | 8,887,364 |
| 2025-07-18 | 6.020 | 6.050 | 5.970 | 5.990 | 5.718 | 4,037,768 |
| 2025-07-17 | 6.000 | 6.050 | 5.960 | 6.010 | 5.737 | 6,097,404 |
| 2025-07-16 | 6.040 | 6.040 | 5.950 | 5.980 | 5.708 | 6,957,159 |
| 2025-07-15 | 6.110 | 6.150 | 6.030 | 6.040 | 5.766 | 7,640,504 |
| 2025-07-14 | 6.010 | 6.130 | 5.990 | 6.100 | 5.823 | 9,999,048 |
| 2025-07-11 | 6.080 | 6.130 | 6.010 | 6.010 | 5.737 | 13,140,819 |
| 2025-07-10 | 6.230 | 6.260 | 6.020 | 6.100 | 5.823 | 18,534,387 |
| 2025-07-09 | 6.060 | 6.090 | 6.010 | 6.020 | 5.746 | 5,777,080 |
| 2025-07-08 | 5.990 | 6.070 | 5.970 | 6.060 | 5.785 | 8,461,573 |
| 2025-07-07 | 5.900 | 6.000 | 5.860 | 5.980 | 5.708 | 7,900,916 |
| 2025-07-04 | 5.920 | 6.020 | 5.900 | 5.900 | 5.632 | 8,753,422 |
| 2025-07-03 | 5.950 | 5.970 | 5.850 | 5.920 | 5.651 | 8,256,684 |
| 2025-07-02 | 5.810 | 5.950 | 5.770 | 5.940 | 5.670 | 11,106,394 |
| 2025-07-01 | 5.710 | 5.880 | 5.660 | 5.810 | 5.546 | 8,035,487 |
| 2025-06-30 | 5.730 | 5.770 | 5.670 | 5.680 | 5.422 | 5,269,476 |
| 2025-06-27 | 5.760 | 5.780 | 5.700 | 5.730 | 5.470 | 5,910,642 |
| 2025-06-26 | 5.800 | 5.820 | 5.730 | 5.750 | 5.489 | 4,929,844 |
| 2025-06-25 | 5.800 | 5.830 | 5.750 | 5.800 | 5.536 | 4,445,817 |
| 2025-06-24 | 5.760 | 5.820 | 5.670 | 5.820 | 5.556 | 7,022,979 |
| 2025-06-23 | 5.590 | 5.810 | 5.560 | 5.770 | 5.508 | 7,471,034 |
| 2025-06-20 | 5.600 | 5.670 | 5.600 | 5.620 | 5.365 | 2,954,914 |
| 2025-06-19 | 5.650 | 5.670 | 5.600 | 5.640 | 5.384 | 4,655,824 |
| 2025-06-18 | 5.680 | 5.720 | 5.600 | 5.650 | 5.393 | 4,617,796 |
| 2025-06-17 | 5.700 | 5.750 | 5.680 | 5.720 | 5.460 | 2,870,900 |
| 2025-06-16 | 5.680 | 5.750 | 5.680 | 5.710 | 5.451 | 4,852,008 |
| 2025-06-13 | 5.810 | 5.850 | 5.660 | 5.670 | 5.412 | 8,016,849 |
| 2025-06-12 | 5.890 | 5.970 | 5.880 | 5.960 | 5.546 | 7,108,608 |
| 2025-06-11 | 5.880 | 5.920 | 5.860 | 5.900 | 5.490 | 3,295,391 |
| 2025-06-10 | 5.930 | 5.950 | 5.850 | 5.890 | 5.481 | 4,364,200 |
| 2025-06-09 | 5.890 | 5.950 | 5.860 | 5.940 | 5.527 | 5,084,106 |
| 2025-06-06 | 5.760 | 5.870 | 5.760 | 5.850 | 5.444 | 4,732,105 |
| 2025-06-05 | 5.750 | 5.770 | 5.710 | 5.760 | 5.360 | 3,424,586 |
| 2025-06-04 | 5.700 | 5.760 | 5.650 | 5.750 | 5.351 | 3,289,503 |
| 2025-06-03 | 5.770 | 5.770 | 5.650 | 5.680 | 5.285 | 5,675,420 |
| 2025-05-30 | 5.780 | 5.800 | 5.740 | 5.770 | 5.369 | 5,406,803 |
| 2025-05-29 | 5.720 | 5.790 | 5.720 | 5.770 | 5.369 | 2,961,803 |
| 2025-05-28 | 5.790 | 5.810 | 5.730 | 5.750 | 5.351 | 2,694,143 |
| 2025-05-27 | 5.800 | 5.820 | 5.760 | 5.790 | 5.388 | 2,416,103 |
| 2025-05-26 | 5.740 | 5.820 | 5.720 | 5.800 | 5.397 | 3,167,697 |
| 2025-05-23 | 5.790 | 5.800 | 5.730 | 5.740 | 5.341 | 2,716,300 |
| 2025-05-22 | 5.800 | 5.820 | 5.740 | 5.790 | 5.388 | 3,841,080 |
| 2025-05-21 | 5.840 | 5.840 | 5.800 | 5.800 | 5.397 | 2,143,300 |
| 2025-05-20 | 5.900 | 5.910 | 5.820 | 5.830 | 5.425 | 2,901,740 |
| 2025-05-19 | 5.830 | 5.890 | 5.820 | 5.890 | 5.481 | 3,186,340 |
| 2025-05-16 | 5.820 | 5.840 | 5.790 | 5.830 | 5.425 | 2,784,855 |
| 2025-05-15 | 5.830 | 5.840 | 5.780 | 5.810 | 5.406 | 2,585,238 |
| 2025-05-14 | 5.840 | 5.890 | 5.790 | 5.830 | 5.425 | 3,614,690 |
| 2025-05-13 | 5.850 | 5.880 | 5.820 | 5.850 | 5.444 | 4,420,382 |
| 2025-05-12 | 5.930 | 5.940 | 5.780 | 5.820 | 5.416 | 5,658,500 |
| 2025-05-09 | 5.840 | 6.020 | 5.830 | 5.880 | 5.472 | 9,647,340 |
| 2025-05-08 | 5.830 | 5.890 | 5.780 | 5.830 | 5.425 | 7,073,720 |
| 2025-05-07 | 5.910 | 6.000 | 5.800 | 5.850 | 5.444 | 9,951,240 |
| 2025-05-06 | 5.660 | 6.040 | 5.660 | 5.940 | 5.527 | 18,671,330 |
| 2025-04-30 | 5.790 | 5.820 | 5.610 | 5.700 | 5.304 | 17,552,990 |
| 2025-04-29 | 6.080 | 6.080 | 5.710 | 5.790 | 5.388 | 28,869,847 |
| 2025-04-28 | 5.430 | 5.660 | 5.430 | 5.550 | 5.164 | 9,660,660 |
| 2025-04-25 | 5.600 | 5.730 | 5.350 | 5.400 | 5.025 | 12,087,868 |
| 2025-04-24 | 5.460 | 5.590 | 5.430 | 5.580 | 5.192 | 7,566,498 |
| 2025-04-23 | 5.420 | 5.480 | 5.370 | 5.480 | 5.099 | 3,622,700 |
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.