Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.290 | 5.370 | 5.290 | 5.360 | 4.846 | 1,874,856 |
| 2025-01-16 | 5.260 | 5.340 | 5.240 | 5.330 | 4.819 | 3,897,486 |
| 2025-01-15 | 5.280 | 5.290 | 5.230 | 5.250 | 4.747 | 2,318,700 |
| 2025-01-14 | 5.210 | 5.290 | 5.200 | 5.290 | 4.783 | 3,357,956 |
| 2025-01-13 | 5.120 | 5.210 | 5.010 | 5.210 | 4.711 | 2,477,251 |
| 2025-01-10 | 5.210 | 5.230 | 5.130 | 5.150 | 4.657 | 2,932,105 |
| 2025-01-09 | 5.180 | 5.240 | 5.170 | 5.220 | 4.720 | 2,182,500 |
| 2025-01-08 | 5.290 | 5.290 | 5.160 | 5.230 | 4.729 | 3,740,081 |
| 2025-01-07 | 5.320 | 5.340 | 5.220 | 5.290 | 4.783 | 3,600,335 |
| 2025-01-06 | 5.240 | 5.280 | 5.180 | 5.270 | 4.765 | 3,224,800 |
| 2025-01-03 | 5.370 | 5.420 | 5.210 | 5.240 | 4.738 | 5,973,131 |
| 2025-01-02 | 5.480 | 5.510 | 5.350 | 5.360 | 4.846 | 6,012,432 |
| 2024-12-31 | 5.680 | 5.700 | 5.440 | 5.460 | 4.937 | 11,778,272 |
| 2024-12-30 | 5.800 | 5.800 | 5.670 | 5.710 | 5.163 | 7,634,247 |
| 2024-12-27 | 5.810 | 5.870 | 5.760 | 5.800 | 5.244 | 10,187,536 |
| 2024-12-26 | 5.800 | 5.920 | 5.750 | 5.840 | 5.280 | 10,552,289 |
| 2024-12-25 | 6.010 | 6.020 | 5.740 | 5.840 | 5.280 | 16,489,185 |
| 2024-12-24 | 5.920 | 6.150 | 5.760 | 6.040 | 5.461 | 24,606,839 |
| 2024-12-23 | 5.670 | 6.230 | 5.630 | 6.160 | 5.570 | 33,944,889 |
| 2024-12-20 | 5.660 | 5.690 | 5.620 | 5.660 | 5.118 | 2,970,800 |
| 2024-12-19 | 5.700 | 5.740 | 5.610 | 5.650 | 5.109 | 4,369,476 |
| 2024-12-18 | 5.800 | 5.840 | 5.710 | 5.750 | 5.199 | 4,222,875 |
| 2024-12-17 | 5.930 | 5.940 | 5.770 | 5.790 | 5.235 | 5,225,136 |
| 2024-12-16 | 5.860 | 5.930 | 5.820 | 5.870 | 5.308 | 4,939,320 |
| 2024-12-13 | 5.950 | 5.980 | 5.800 | 5.830 | 5.271 | 6,258,880 |
| 2024-12-12 | 5.930 | 6.020 | 5.850 | 5.980 | 5.407 | 8,075,880 |
| 2024-12-11 | 5.740 | 5.950 | 5.740 | 5.910 | 5.344 | 7,451,239 |
| 2024-12-10 | 5.890 | 5.920 | 5.750 | 5.770 | 5.217 | 6,596,600 |
| 2024-12-09 | 5.760 | 5.800 | 5.720 | 5.770 | 5.217 | 4,373,200 |
| 2024-12-06 | 5.710 | 5.770 | 5.690 | 5.760 | 5.208 | 5,026,040 |
| 2024-12-05 | 5.630 | 5.690 | 5.620 | 5.690 | 5.145 | 2,776,800 |
| 2024-12-04 | 5.710 | 5.710 | 5.630 | 5.660 | 5.118 | 2,877,900 |
| 2024-12-03 | 5.720 | 5.720 | 5.650 | 5.710 | 5.163 | 3,275,640 |
| 2024-12-02 | 5.650 | 5.720 | 5.630 | 5.720 | 5.172 | 4,818,780 |
| 2024-11-29 | 5.580 | 5.660 | 5.560 | 5.640 | 5.100 | 4,076,240 |
| 2024-11-28 | 5.540 | 5.620 | 5.510 | 5.590 | 5.054 | 3,919,600 |
| 2024-11-27 | 5.580 | 5.590 | 5.410 | 5.540 | 5.009 | 5,133,940 |
| 2024-11-26 | 5.600 | 5.640 | 5.550 | 5.580 | 5.045 | 2,973,960 |
| 2024-11-25 | 5.580 | 5.660 | 5.540 | 5.600 | 5.063 | 3,196,960 |
| 2024-11-22 | 5.750 | 5.760 | 5.520 | 5.540 | 5.009 | 4,987,640 |
| 2024-11-21 | 5.690 | 5.720 | 5.640 | 5.720 | 5.172 | 3,014,260 |
| 2024-11-20 | 5.610 | 5.700 | 5.600 | 5.700 | 5.154 | 3,510,670 |
| 2024-11-19 | 5.580 | 5.630 | 5.530 | 5.630 | 5.091 | 2,949,800 |
| 2024-11-18 | 5.510 | 5.680 | 5.510 | 5.580 | 5.045 | 6,512,520 |
| 2024-11-15 | 5.600 | 5.700 | 5.490 | 5.520 | 4.991 | 5,586,461 |
| 2024-11-14 | 5.740 | 5.750 | 5.590 | 5.600 | 5.063 | 3,964,509 |
| 2024-11-13 | 5.720 | 5.770 | 5.630 | 5.730 | 5.181 | 5,288,355 |
| 2024-11-12 | 5.710 | 5.760 | 5.640 | 5.670 | 5.127 | 5,352,651 |
| 2024-11-11 | 5.610 | 5.700 | 5.610 | 5.690 | 5.145 | 4,223,105 |
| 2024-11-08 | 5.750 | 5.770 | 5.630 | 5.660 | 5.118 | 5,051,102 |
| 2024-11-07 | 5.570 | 5.720 | 5.530 | 5.710 | 5.163 | 5,865,422 |
| 2024-11-06 | 5.570 | 5.590 | 5.520 | 5.580 | 5.045 | 4,863,020 |
| 2024-11-05 | 5.480 | 5.560 | 5.470 | 5.560 | 5.027 | 4,536,196 |
| 2024-11-04 | 5.430 | 5.500 | 5.360 | 5.480 | 4.955 | 3,943,120 |
| 2024-11-01 | 5.510 | 5.530 | 5.410 | 5.430 | 4.910 | 5,101,624 |
| 2024-10-31 | 5.490 | 5.550 | 5.460 | 5.530 | 5.000 | 5,393,686 |
| 2024-10-30 | 5.550 | 5.590 | 5.480 | 5.530 | 5.000 | 4,552,027 |
| 2024-10-29 | 5.790 | 5.800 | 5.550 | 5.560 | 5.027 | 7,368,680 |
| 2024-10-28 | 5.590 | 5.790 | 5.580 | 5.780 | 5.226 | 9,762,984 |
| 2024-10-25 | 5.580 | 5.590 | 5.540 | 5.580 | 5.045 | 3,557,628 |
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.