Fujian Supertch Advanced Material CO.,Ltd. (688398.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 18.53 | 18.53 | 17.20 | 17.30 | 17.30 | 1,572,593 |
| 21 Jun 2024 | 18.55 | 18.78 | 18.29 | 18.40 | 18.40 | 652,842 |
| 20 Jun 2024 | 18.97 | 19.18 | 18.25 | 18.68 | 18.68 | 1,277,558 |
| 20 Jun 2024 | 0.4 Dividend | |||||
| 20 Jun 2024 | 1.45:1 Stock split | |||||
| 19 Jun 2024 | 19.44 | 19.57 | 19.17 | 19.21 | 18.81 | 1,097,918 |
| 18 Jun 2024 | 19.92 | 19.92 | 19.41 | 19.43 | 19.03 | 1,597,099 |
| 17 Jun 2024 | 19.72 | 19.93 | 19.47 | 19.67 | 19.26 | 820,808 |
| 14 Jun 2024 | 19.72 | 19.86 | 19.45 | 19.86 | 19.44 | 962,714 |
| 13 Jun 2024 | 19.52 | 19.72 | 19.29 | 19.63 | 19.23 | 1,136,131 |
| 12 Jun 2024 | 19.70 | 19.82 | 19.27 | 19.50 | 19.09 | 1,243,264 |
| 11 Jun 2024 | 19.92 | 19.92 | 19.03 | 19.71 | 19.30 | 1,204,114 |
| 07 Jun 2024 | 19.77 | 20.07 | 19.59 | 19.63 | 19.22 | 1,153,111 |
| 06 Jun 2024 | 20.42 | 20.66 | 19.76 | 19.77 | 19.36 | 1,553,834 |
| 05 Jun 2024 | 20.59 | 20.70 | 20.40 | 20.42 | 20.00 | 561,880 |
| 04 Jun 2024 | 20.41 | 20.74 | 20.17 | 20.58 | 20.15 | 922,546 |
| 03 Jun 2024 | 21.10 | 21.10 | 20.30 | 20.46 | 20.03 | 985,708 |
| 31 May 2024 | 20.41 | 21.05 | 20.40 | 20.77 | 20.33 | 1,020,164 |
| 30 May 2024 | 20.89 | 20.92 | 20.26 | 20.45 | 20.02 | 1,143,696 |
| 29 May 2024 | 20.80 | 20.90 | 20.73 | 20.77 | 20.33 | 626,621 |
| 28 May 2024 | 21.24 | 21.24 | 20.70 | 20.76 | 20.33 | 1,006,469 |
| 27 May 2024 | 21.23 | 21.23 | 20.71 | 21.20 | 20.76 | 952,113 |
| 24 May 2024 | 21.66 | 21.66 | 21.06 | 21.09 | 20.65 | 1,396,232 |
| 23 May 2024 | 22.19 | 22.19 | 21.25 | 21.35 | 20.91 | 1,504,883 |
| 22 May 2024 | 22.31 | 22.40 | 22.07 | 22.20 | 21.74 | 1,166,288 |
| 21 May 2024 | 22.52 | 22.69 | 22.21 | 22.37 | 21.90 | 985,031 |
| 20 May 2024 | 22.94 | 23.23 | 22.48 | 22.62 | 22.15 | 1,763,517 |
| 17 May 2024 | 22.90 | 23.26 | 22.65 | 22.94 | 22.47 | 1,328,263 |
| 16 May 2024 | 23.43 | 23.66 | 23.03 | 23.12 | 22.64 | 1,397,556 |
| 15 May 2024 | 24.34 | 24.34 | 23.46 | 23.54 | 23.05 | 1,390,581 |
| 14 May 2024 | 23.42 | 24.80 | 23.40 | 24.39 | 23.88 | 2,852,247 |
| 13 May 2024 | 23.49 | 23.70 | 23.10 | 23.43 | 22.94 | 1,200,763 |
| 10 May 2024 | 23.69 | 23.69 | 23.01 | 23.50 | 23.01 | 1,596,280 |
| 09 May 2024 | 22.98 | 23.79 | 22.90 | 23.55 | 23.06 | 1,950,115 |
| 08 May 2024 | 22.86 | 23.27 | 22.56 | 22.85 | 22.37 | 1,907,506 |
| 07 May 2024 | 22.06 | 22.98 | 21.86 | 22.84 | 22.37 | 3,085,363 |
| 06 May 2024 | 21.38 | 22.15 | 21.32 | 21.94 | 21.49 | 2,213,935 |
| 30 Apr 2024 | 21.38 | 21.63 | 21.12 | 21.24 | 20.80 | 1,455,824 |
| 29 Apr 2024 | 22.10 | 22.10 | 20.90 | 21.53 | 21.08 | 2,402,409 |
| 26 Apr 2024 | 21.27 | 21.92 | 21.27 | 21.89 | 21.43 | 1,042,580 |
| 25 Apr 2024 | 21.38 | 21.54 | 21.22 | 21.37 | 20.93 | 459,748 |
| 24 Apr 2024 | 20.55 | 21.38 | 20.55 | 21.28 | 20.84 | 544,383 |
| 23 Apr 2024 | 21.06 | 21.54 | 21.06 | 21.26 | 20.82 | 483,577 |
| 22 Apr 2024 | 21.46 | 21.79 | 21.14 | 21.19 | 20.74 | 878,494 |
| 19 Apr 2024 | 20.97 | 21.92 | 20.96 | 21.50 | 21.05 | 1,345,978 |
| 18 Apr 2024 | 20.60 | 21.42 | 20.48 | 21.10 | 20.66 | 2,374,956 |
| 17 Apr 2024 | 20.51 | 20.86 | 19.80 | 20.70 | 20.27 | 1,085,103 |
| 16 Apr 2024 | 20.40 | 20.53 | 19.59 | 19.81 | 19.40 | 1,316,457 |
| 15 Apr 2024 | 21.05 | 21.05 | 20.12 | 20.54 | 20.12 | 1,608,986 |
| 12 Apr 2024 | 20.66 | 21.60 | 20.25 | 20.90 | 20.47 | 1,318,918 |
| 11 Apr 2024 | 20.62 | 20.93 | 20.41 | 20.55 | 20.12 | 509,298 |
| 10 Apr 2024 | 21.30 | 21.45 | 20.43 | 20.55 | 20.12 | 710,453 |
| 09 Apr 2024 | 21.17 | 21.66 | 21.17 | 21.30 | 20.86 | 682,584 |
| 08 Apr 2024 | 21.40 | 21.96 | 21.03 | 21.22 | 20.78 | 821,384 |
| 03 Apr 2024 | 21.01 | 21.91 | 21.01 | 21.55 | 21.10 | 1,749,680 |
| 02 Apr 2024 | 20.90 | 21.50 | 20.55 | 21.12 | 20.68 | 1,212,862 |
| 01 Apr 2024 | 20.80 | 20.92 | 20.59 | 20.83 | 20.40 | 466,257 |
| 29 Mar 2024 | 20.30 | 20.46 | 20.08 | 20.76 | 20.33 | 273,149 |
| 28 Mar 2024 | 19.86 | 20.48 | 19.73 | 20.30 | 19.87 | 965,904 |
| 27 Mar 2024 | 20.21 | 20.21 | 19.72 | 19.72 | 19.31 | 667,981 |
| 26 Mar 2024 | 20.23 | 20.59 | 19.94 | 20.08 | 19.66 | 705,858 |
| 25 Mar 2024 | 20.97 | 21.03 | 20.27 | 20.41 | 19.99 | 978,329 |
| 22 Mar 2024 | 21.61 | 21.62 | 20.94 | 21.06 | 20.62 | 829,775 |
| 21 Mar 2024 | 21.21 | 22.26 | 21.21 | 21.59 | 21.14 | 1,396,763 |
| 20 Mar 2024 | 20.56 | 21.36 | 20.48 | 21.21 | 20.77 | 1,235,530 |
| 19 Mar 2024 | 20.66 | 20.80 | 20.59 | 20.63 | 20.20 | 570,994 |
| 18 Mar 2024 | 20.66 | 20.83 | 20.46 | 20.80 | 20.37 | 1,003,168 |
| 15 Mar 2024 | 20.55 | 20.68 | 20.31 | 20.67 | 20.24 | 564,337 |
| 14 Mar 2024 | 20.83 | 21.10 | 20.25 | 20.48 | 20.06 | 748,139 |
| 13 Mar 2024 | 21.03 | 21.03 | 20.41 | 20.86 | 20.42 | 977,202 |
| 12 Mar 2024 | 19.88 | 20.93 | 19.88 | 20.70 | 20.27 | 1,589,253 |
| 11 Mar 2024 | 19.70 | 20.07 | 19.66 | 20.00 | 19.58 | 567,028 |
| 08 Mar 2024 | 20.07 | 20.17 | 19.66 | 19.77 | 19.36 | 667,188 |
| 07 Mar 2024 | 20.19 | 20.34 | 19.91 | 20.14 | 19.72 | 689,731 |
| 06 Mar 2024 | 19.63 | 20.20 | 19.63 | 20.20 | 19.78 | 672,104 |
| 05 Mar 2024 | 20.66 | 20.66 | 19.75 | 19.77 | 19.35 | 1,353,566 |
| 04 Mar 2024 | 20.60 | 20.82 | 20.15 | 20.59 | 20.16 | 804,754 |
| 01 Mar 2024 | 20.66 | 20.77 | 20.21 | 20.69 | 20.26 | 1,360,600 |
| 29 Feb 2024 | 20.12 | 20.67 | 19.87 | 20.67 | 20.24 | 1,126,808 |
| 28 Feb 2024 | 21.30 | 21.62 | 20.12 | 20.12 | 19.71 | 2,152,873 |
| 27 Feb 2024 | 20.53 | 21.30 | 20.30 | 21.30 | 20.85 | 1,756,696 |
| 26 Feb 2024 | 20.31 | 21.18 | 20.02 | 20.73 | 20.30 | 2,200,338 |
| 23 Feb 2024 | 19.93 | 20.07 | 19.59 | 20.01 | 19.59 | 1,522,124 |
| 22 Feb 2024 | 19.84 | 20.14 | 19.67 | 19.93 | 19.52 | 931,413 |
| 21 Feb 2024 | 20.03 | 20.55 | 19.81 | 19.90 | 19.49 | 1,292,925 |
| 20 Feb 2024 | 19.80 | 20.28 | 19.25 | 20.16 | 19.74 | 869,041 |
| 19 Feb 2024 | 20.34 | 20.69 | 19.72 | 19.88 | 19.47 | 1,131,181 |
| 08 Feb 2024 | 17.66 | 20.13 | 17.37 | 20.13 | 19.71 | 2,541,168 |
| 07 Feb 2024 | 19.17 | 19.41 | 17.79 | 17.79 | 17.42 | 2,170,474 |
| 06 Feb 2024 | 20.23 | 20.50 | 16.81 | 19.97 | 19.55 | 3,371,727 |
| 05 Feb 2024 | 21.24 | 21.24 | 20.26 | 20.37 | 19.95 | 1,441,706 |
| 02 Feb 2024 | 21.51 | 21.73 | 20.20 | 21.68 | 21.23 | 1,978,875 |
| 01 Feb 2024 | 21.14 | 21.95 | 20.01 | 21.52 | 21.07 | 1,661,156 |
| 31 Jan 2024 | 21.10 | 21.37 | 19.88 | 21.37 | 20.92 | 1,413,277 |
| 30 Jan 2024 | 21.03 | 21.87 | 20.71 | 21.38 | 20.93 | 1,528,356 |
| 29 Jan 2024 | 20.89 | 21.26 | 20.62 | 21.19 | 20.74 | 1,060,661 |
| 26 Jan 2024 | 21.30 | 21.44 | 20.56 | 21.03 | 20.59 | 857,912 |
| 25 Jan 2024 | 20.91 | 21.59 | 20.47 | 21.30 | 20.85 | 1,382,445 |
| 24 Jan 2024 | 21.43 | 21.50 | 19.79 | 20.97 | 20.53 | 2,228,634 |
| 23 Jan 2024 | 22.13 | 22.13 | 20.79 | 21.39 | 20.94 | 1,595,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.