Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.580 | 5.590 | 5.540 | 5.580 | 5.045 | 3,557,628 |
| 2024-10-24 | 5.550 | 5.570 | 5.500 | 5.560 | 5.027 | 2,509,800 |
| 2024-10-23 | 5.490 | 5.560 | 5.490 | 5.540 | 5.009 | 3,609,006 |
| 2024-10-22 | 5.440 | 5.490 | 5.430 | 5.480 | 4.955 | 2,507,140 |
| 2024-10-21 | 5.520 | 5.530 | 5.410 | 5.450 | 4.928 | 4,355,562 |
| 2024-10-18 | 5.410 | 5.580 | 5.280 | 5.520 | 4.991 | 7,047,665 |
| 2024-10-17 | 5.660 | 5.670 | 5.530 | 5.540 | 5.009 | 2,794,080 |
| 2024-10-16 | 5.580 | 5.670 | 5.560 | 5.630 | 5.091 | 2,582,262 |
| 2024-10-15 | 5.650 | 5.660 | 5.590 | 5.590 | 5.054 | 2,716,614 |
| 2024-10-14 | 5.700 | 5.710 | 5.590 | 5.650 | 5.109 | 3,260,420 |
| 2024-10-11 | 5.700 | 5.730 | 5.610 | 5.640 | 5.100 | 2,987,251 |
| 2024-10-10 | 5.620 | 5.800 | 5.580 | 5.700 | 5.154 | 5,643,293 |
| 2024-10-09 | 6.100 | 6.100 | 5.630 | 5.690 | 5.145 | 10,445,187 |
| 2024-10-08 | 6.500 | 6.580 | 5.980 | 6.200 | 5.606 | 17,728,168 |
| 2024-09-30 | 5.730 | 6.090 | 5.660 | 6.000 | 5.425 | 11,992,843 |
| 2024-09-27 | 5.570 | 5.640 | 5.570 | 5.640 | 5.100 | 3,234,540 |
| 2024-09-26 | 5.470 | 5.570 | 5.460 | 5.560 | 5.027 | 2,821,640 |
| 2024-09-25 | 5.450 | 5.580 | 5.440 | 5.510 | 4.982 | 3,564,980 |
| 2024-09-24 | 5.350 | 5.450 | 5.330 | 5.440 | 4.919 | 3,144,220 |
| 2024-09-23 | 5.300 | 5.340 | 5.290 | 5.330 | 4.819 | 976,138 |
| 2024-09-20 | 5.270 | 5.320 | 5.220 | 5.310 | 4.801 | 1,523,520 |
| 2024-09-19 | 5.260 | 5.350 | 5.250 | 5.270 | 4.765 | 1,867,040 |
| 2024-09-18 | 5.260 | 5.270 | 5.220 | 5.260 | 4.756 | 902,200 |
| 2024-09-13 | 5.300 | 5.300 | 5.250 | 5.280 | 4.774 | 737,500 |
| 2024-09-12 | 5.280 | 5.290 | 5.240 | 5.270 | 4.765 | 866,700 |
| 2024-09-11 | 5.260 | 5.290 | 5.230 | 5.260 | 4.756 | 890,700 |
| 2024-09-10 | 5.270 | 5.300 | 5.250 | 5.290 | 4.783 | 978,000 |
| 2024-09-09 | 5.280 | 5.330 | 5.240 | 5.270 | 4.765 | 1,072,300 |
| 2024-09-06 | 5.300 | 5.350 | 5.300 | 5.300 | 4.792 | 939,100 |
| 2024-09-05 | 5.300 | 5.360 | 5.300 | 5.320 | 4.810 | 898,580 |
| 2024-09-04 | 5.250 | 5.340 | 5.210 | 5.330 | 4.819 | 1,366,400 |
| 2024-09-03 | 5.390 | 5.390 | 5.280 | 5.300 | 4.792 | 1,894,800 |
| 2024-09-02 | 5.280 | 5.410 | 5.240 | 5.370 | 4.856 | 3,760,735 |
| 2024-08-30 | 5.300 | 5.350 | 5.260 | 5.280 | 4.774 | 1,630,535 |
| 2024-08-29 | 5.240 | 5.330 | 5.240 | 5.310 | 4.801 | 1,240,300 |
| 2024-08-28 | 5.080 | 5.350 | 5.080 | 5.320 | 4.810 | 2,253,900 |
| 2024-08-27 | 5.290 | 5.350 | 5.280 | 5.310 | 4.801 | 1,812,900 |
| 2024-08-26 | 5.200 | 5.350 | 5.190 | 5.280 | 4.774 | 1,996,735 |
| 2024-08-23 | 5.290 | 5.340 | 5.080 | 5.210 | 4.711 | 2,617,340 |
| 2024-08-22 | 5.210 | 5.240 | 5.160 | 5.160 | 4.666 | 825,458 |
| 2024-08-21 | 5.230 | 5.250 | 5.200 | 5.230 | 4.729 | 749,058 |
| 2024-08-20 | 5.280 | 5.300 | 5.220 | 5.250 | 4.747 | 896,540 |
| 2024-08-19 | 5.270 | 5.310 | 5.250 | 5.280 | 4.774 | 845,500 |
| 2024-08-16 | 5.320 | 5.340 | 5.280 | 5.280 | 4.774 | 997,000 |
| 2024-08-15 | 5.330 | 5.380 | 5.310 | 5.310 | 4.801 | 991,700 |
| 2024-08-14 | 5.390 | 5.390 | 5.350 | 5.350 | 4.837 | 884,200 |
| 2024-08-13 | 5.340 | 5.400 | 5.310 | 5.390 | 4.874 | 1,418,500 |
| 2024-08-12 | 5.360 | 5.400 | 5.340 | 5.340 | 4.828 | 1,132,400 |
| 2024-08-09 | 5.380 | 5.410 | 5.340 | 5.350 | 4.837 | 883,200 |
| 2024-08-08 | 5.390 | 5.420 | 5.330 | 5.360 | 4.846 | 985,600 |
| 2024-08-07 | 5.380 | 5.420 | 5.360 | 5.410 | 4.892 | 1,216,440 |
| 2024-08-06 | 5.340 | 5.380 | 5.320 | 5.370 | 4.856 | 1,389,600 |
| 2024-08-05 | 5.350 | 5.380 | 5.260 | 5.340 | 4.828 | 1,304,100 |
| 2024-08-02 | 5.330 | 5.370 | 5.310 | 5.340 | 4.828 | 1,213,600 |
| 2024-08-01 | 5.380 | 5.380 | 5.330 | 5.350 | 4.837 | 1,320,840 |
| 2024-07-31 | 5.270 | 5.350 | 5.260 | 5.350 | 4.837 | 1,899,054 |
| 2024-07-30 | 5.210 | 5.270 | 5.180 | 5.260 | 4.756 | 1,237,800 |
| 2024-07-29 | 5.220 | 5.270 | 5.190 | 5.240 | 4.738 | 1,362,280 |
| 2024-07-26 | 5.100 | 5.230 | 5.100 | 5.230 | 4.729 | 1,537,200 |
| 2024-07-25 | 5.180 | 5.240 | 5.120 | 5.120 | 4.629 | 1,542,900 |
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.