Fujian SuperTech Advanced Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.570	17.680	16.410	16.700	16.700	1,936,486
2026-10-21	17.660	17.920	17.350	17.500	17.500	1,181,932
2026-10-20	17.490	18.190	17.320	17.560	17.560	1,945,432
2026-10-19	17.030	17.760	16.840	17.670	17.670	2,562,353
2026-10-16	18.540	18.700	17.300	17.430	17.430	2,913,265
2026-10-15	18.810	18.910	18.080	18.260	18.260	2,206,582
2026-10-14	19.850	19.990	19.260	19.290	19.290	1,129,390
2026-10-13	20.010	20.130	19.100	19.940	19.940	2,232,056
2026-10-12	20.440	20.930	20.000	20.190	20.190	1,522,989
2026-10-09	21.390	21.390	19.530	20.220	20.220	2,299,529
2026-10-08	22.280	22.320	20.920	21.290	21.290	2,297,726
2026-09-30	22.810	23.480	22.100	22.130	22.130	1,319,335
2026-09-29	22.750	23.090	22.480	22.810	22.810	1,309,260
2026-09-28	23.910	24.090	22.620	22.680	22.680	1,742,147
2026-09-24	23.550	24.090	22.910	23.570	23.570	1,942,253
2026-09-23	23.200	23.780	22.320	23.460	23.460	2,708,000
2026-09-22	24.260	24.400	23.040	23.180	23.180	3,879,705
2026-09-21	25.100	25.380	23.900	24.060	24.060	4,669,215
2026-09-18	22.110	23.900	21.800	23.820	23.820	3,789,726
2026-09-17	21.530	22.150	21.020	21.730	21.730	2,789,568
2026-09-16	19.730	21.620	19.730	21.320	21.320	2,887,145
2026-09-15	20.430	20.580	19.840	19.880	19.880	1,135,758
2026-09-14	20.130	20.800	19.850	20.460	20.460	1,612,370
2026-09-11	20.390	20.620	20.010	20.270	20.270	1,228,253
2026-09-10	20.400	20.470	20.000	20.340	20.340	730,080
2026-09-09	20.600	20.650	20.070	20.480	20.480	1,119,531
2026-09-08	20.470	21.470	20.310	20.310	20.310	1,591,100
2026-09-07	19.800	20.710	19.800	20.410	20.410	1,071,623
2026-09-04	20.160	20.630	19.710	19.830	19.830	975,720
2026-09-03	20.480	20.550	19.960	20.090	20.090	760,334
2026-09-02	20.160	20.400	19.730	20.290	20.290	1,312,013
2026-09-01	20.910	20.910	20.300	20.300	20.300	1,024,819
2026-08-31	20.080	20.980	20.010	20.810	20.810	1,920,784
2026-08-28	20.510	20.900	20.180	20.250	20.250	1,332,317
2026-08-27	20.320	20.480	20.030	20.350	20.350	1,109,387
2026-08-26	20.950	20.950	20.080	20.260	20.260	1,098,393
2026-08-25	19.740	21.180	19.490	20.810	20.810	3,008,874
2026-08-24	21.330	21.630	19.650	19.830	19.830	1,651,310
2026-08-21	21.290	21.590	20.620	21.370	21.370	1,338,721
2026-08-20	20.700	21.270	20.510	21.220	21.220	1,385,518
2026-08-19	22.200	22.200	20.500	20.560	20.560	2,346,370
2026-08-18	21.950	22.630	21.840	22.100	22.100	2,088,878
2026-08-17	20.830	21.990	20.630	21.980	21.980	2,121,826
2026-08-14	21.040	21.040	20.510	20.740	20.740	1,251,919
2026-08-13	20.800	21.190	20.520	20.520	20.520	1,107,071
2026-08-12	20.670	21.210	20.530	20.990	20.990	1,079,206
2026-08-11	20.800	20.920	20.420	20.670	20.670	1,005,446
2026-08-10	20.830	20.930	20.270	20.720	20.720	1,268,193
2026-08-07	20.730	20.930	20.230	20.750	20.750	1,180,080
2026-08-06	20.570	20.850	20.380	20.720	20.720	812,010
2026-08-05	20.600	20.850	20.390	20.650	20.650	1,099,868
2026-08-04	20.150	20.650	19.810	20.400	20.400	1,405,923
2026-08-03	18.800	20.030	18.520	19.940	19.940	2,790,023
2026-07-31	19.280	19.510	18.750	18.750	18.750	1,505,859
2026-07-30	19.110	19.480	18.400	18.700	18.700	1,747,262
2026-07-29	19.340	19.510	18.730	19.190	19.190	1,661,600
2026-07-28	20.680	20.890	19.420	19.440	19.440	1,876,027
2026-07-27	18.670	20.660	18.490	20.660	20.660	2,371,778
2026-07-24	19.590	19.590	18.950	19.050	19.050	1,203,151
2026-07-23	18.780	19.500	18.760	19.440	19.440	2,105,892

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0500 CNY
2025-07-14	0.1000 CNY
2024-10-15	0.0500 CNY
2024-06-20	0.3988 CNY
2023-05-24	0.2500 CNY
2022-06-29	0.4500 CNY
2021-06-24	0.3600 CNY
2020-06-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.