Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.290 | 5.450 | 5.260 | 5.380 | 5.006 | 5,558,490 |
| 2025-04-21 | 5.170 | 5.320 | 5.150 | 5.300 | 4.932 | 3,778,300 |
| 2025-04-18 | 5.170 | 5.200 | 5.140 | 5.170 | 4.811 | 1,624,600 |
| 2025-04-17 | 5.130 | 5.190 | 5.110 | 5.170 | 4.811 | 2,401,440 |
| 2025-04-16 | 5.160 | 5.170 | 5.070 | 5.140 | 4.783 | 2,095,700 |
| 2025-04-15 | 5.200 | 5.200 | 5.130 | 5.160 | 4.802 | 2,178,040 |
| 2025-04-14 | 5.180 | 5.220 | 5.160 | 5.190 | 4.829 | 3,629,700 |
| 2025-04-11 | 5.180 | 5.230 | 5.140 | 5.170 | 4.811 | 4,871,820 |
| 2025-04-10 | 5.250 | 5.290 | 5.200 | 5.210 | 4.848 | 4,808,740 |
| 2025-04-09 | 5.100 | 5.210 | 4.960 | 5.190 | 4.829 | 6,131,057 |
| 2025-04-08 | 5.110 | 5.220 | 5.050 | 5.140 | 4.783 | 6,220,400 |
| 2025-04-07 | 5.400 | 5.400 | 4.980 | 5.090 | 4.736 | 8,439,780 |
| 2025-04-03 | 5.460 | 5.550 | 5.460 | 5.530 | 5.146 | 1,993,700 |
| 2025-04-02 | 5.540 | 5.540 | 5.480 | 5.510 | 5.127 | 1,719,140 |
| 2025-04-01 | 5.430 | 5.540 | 5.420 | 5.510 | 5.127 | 2,913,979 |
| 2025-03-31 | 5.510 | 5.560 | 5.400 | 5.440 | 5.062 | 4,123,100 |
| 2025-03-28 | 5.650 | 5.650 | 5.520 | 5.540 | 5.155 | 4,060,683 |
| 2025-03-27 | 5.640 | 5.680 | 5.600 | 5.640 | 5.248 | 2,272,640 |
| 2025-03-26 | 5.770 | 5.770 | 5.640 | 5.670 | 5.276 | 2,402,503 |
| 2025-03-25 | 5.640 | 5.700 | 5.620 | 5.670 | 5.276 | 1,994,480 |
| 2025-03-24 | 5.710 | 5.710 | 5.600 | 5.680 | 5.285 | 2,991,200 |
| 2025-03-21 | 5.650 | 5.720 | 5.650 | 5.680 | 5.285 | 2,651,180 |
| 2025-03-20 | 5.650 | 5.680 | 5.620 | 5.660 | 5.267 | 2,643,100 |
| 2025-03-19 | 5.730 | 5.730 | 5.630 | 5.660 | 5.267 | 2,098,900 |
| 2025-03-18 | 5.760 | 5.760 | 5.690 | 5.710 | 5.313 | 2,461,800 |
| 2025-03-17 | 5.750 | 5.800 | 5.720 | 5.740 | 5.341 | 2,050,403 |
| 2025-03-14 | 5.720 | 5.760 | 5.700 | 5.750 | 5.351 | 3,482,164 |
| 2025-03-13 | 5.700 | 5.720 | 5.640 | 5.710 | 5.313 | 3,093,840 |
| 2025-03-12 | 5.680 | 5.710 | 5.660 | 5.690 | 5.295 | 2,970,580 |
| 2025-03-11 | 5.610 | 5.700 | 5.600 | 5.690 | 5.295 | 3,431,639 |
| 2025-03-10 | 5.670 | 5.680 | 5.630 | 5.670 | 5.276 | 3,998,915 |
| 2025-03-07 | 5.600 | 5.680 | 5.570 | 5.660 | 5.267 | 4,996,645 |
| 2025-03-06 | 5.640 | 5.670 | 5.560 | 5.590 | 5.202 | 4,182,110 |
| 2025-03-05 | 5.660 | 5.670 | 5.550 | 5.640 | 5.248 | 3,865,439 |
| 2025-03-04 | 5.600 | 5.680 | 5.570 | 5.670 | 5.276 | 3,757,180 |
| 2025-03-03 | 5.560 | 5.650 | 5.550 | 5.600 | 5.211 | 3,674,592 |
| 2025-02-28 | 5.560 | 5.610 | 5.530 | 5.540 | 5.155 | 3,304,042 |
| 2025-02-27 | 5.620 | 5.650 | 5.540 | 5.580 | 5.192 | 4,732,100 |
| 2025-02-26 | 5.580 | 5.680 | 5.550 | 5.640 | 5.248 | 4,473,976 |
| 2025-02-25 | 5.520 | 5.750 | 5.500 | 5.540 | 5.155 | 8,173,379 |
| 2025-02-24 | 5.390 | 5.770 | 5.360 | 5.570 | 5.183 | 12,055,699 |
| 2025-02-21 | 5.400 | 5.400 | 5.340 | 5.360 | 4.988 | 1,853,240 |
| 2025-02-20 | 5.390 | 5.410 | 5.330 | 5.380 | 5.006 | 1,820,906 |
| 2025-02-19 | 5.380 | 5.390 | 5.340 | 5.380 | 5.006 | 1,920,800 |
| 2025-02-18 | 5.450 | 5.450 | 5.350 | 5.380 | 5.006 | 2,372,100 |
| 2025-02-17 | 5.410 | 5.450 | 5.370 | 5.430 | 5.053 | 2,589,441 |
| 2025-02-14 | 5.390 | 5.440 | 5.390 | 5.400 | 5.025 | 1,754,780 |
| 2025-02-13 | 5.430 | 5.470 | 5.400 | 5.400 | 5.025 | 1,831,100 |
| 2025-02-12 | 5.460 | 5.480 | 5.410 | 5.430 | 5.053 | 1,807,868 |
| 2025-02-11 | 5.410 | 5.460 | 5.380 | 5.460 | 5.081 | 2,500,507 |
| 2025-02-10 | 5.380 | 5.420 | 5.360 | 5.410 | 5.034 | 2,019,500 |
| 2025-02-07 | 5.330 | 5.400 | 5.280 | 5.380 | 5.006 | 2,529,286 |
| 2025-02-06 | 5.250 | 5.330 | 5.250 | 5.320 | 4.950 | 2,141,540 |
| 2025-02-05 | 5.270 | 5.270 | 5.210 | 5.260 | 4.895 | 2,030,700 |
| 2025-01-27 | 5.210 | 5.310 | 5.210 | 5.260 | 4.895 | 2,662,781 |
| 2025-01-24 | 5.140 | 5.220 | 5.100 | 5.210 | 4.848 | 2,114,081 |
| 2025-01-23 | 5.170 | 5.200 | 5.140 | 5.150 | 4.792 | 2,505,240 |
| 2025-01-22 | 5.300 | 5.340 | 5.270 | 5.300 | 4.792 | 1,899,740 |
| 2025-01-21 | 5.370 | 5.370 | 5.280 | 5.300 | 4.792 | 1,629,300 |
| 2025-01-20 | 5.380 | 5.390 | 5.310 | 5.330 | 4.819 | 1,932,020 |
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.