Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,144.02 -3,131.16 (-4.87%) CMC Crypto 200
1,257.23 -52.49 (-4.01%)
Tianjin You Fa Steel Pipe Group Stock Co., Ltd. (601686.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 | 5.0200 | 5.0500 | 4.9100 | 4.9700 | 4.9700 | 2,268,000 |
| 21 Jun 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0700 | 5.0700 | 1,369,540 |
| 20 Jun 2024 | 5.0800 | 5.1300 | 5.0500 | 5.0500 | 5.0500 | 1,721,700 |
| 19 Jun 2024 | 5.0700 | 5.1400 | 5.0700 | 5.1100 | 5.1100 | 1,905,178 |
| 18 Jun 2024 | 5.0000 | 5.1100 | 5.0000 | 5.0800 | 5.0800 | 1,688,030 |
| 17 Jun 2024 | 5.0900 | 5.1100 | 5.0000 | 5.0300 | 5.0300 | 2,644,940 |
| 14 Jun 2024 | 5.0500 | 5.1300 | 5.0300 | 5.1100 | 5.1100 | 3,242,355 |
| 13 Jun 2024 | 5.0800 | 5.0800 | 4.9900 | 5.0600 | 5.0600 | 1,868,595 |
| 12 Jun 2024 | 5.0800 | 5.1000 | 5.0400 | 5.0700 | 5.0700 | 1,710,180 |
| 11 Jun 2024 | 5.0300 | 5.0500 | 4.9600 | 5.0200 | 5.0200 | 2,381,235 |
| 07 Jun 2024 | 4.9100 | 5.0600 | 4.9100 | 5.0300 | 5.0300 | 2,897,600 |
| 06 Jun 2024 | 5.0500 | 5.1000 | 4.8800 | 4.9100 | 4.9100 | 4,059,941 |
| 05 Jun 2024 | 5.2200 | 5.2400 | 5.0400 | 5.0500 | 5.0500 | 4,064,730 |
| 04 Jun 2024 | 5.3300 | 5.3400 | 5.1700 | 5.2100 | 5.2100 | 3,606,931 |
| 03 Jun 2024 | 5.4700 | 5.4700 | 5.2800 | 5.3200 | 5.3200 | 4,027,640 |
| 31 May 2024 | 5.4600 | 5.5000 | 5.4400 | 5.4600 | 5.4600 | 1,462,640 |
| 30 May 2024 | 5.5200 | 5.5700 | 5.4500 | 5.4600 | 5.4600 | 1,892,700 |
| 29 May 2024 | 5.5600 | 5.5800 | 5.4700 | 5.5000 | 5.5000 | 1,435,210 |
| 28 May 2024 | 5.5000 | 5.5600 | 5.4600 | 5.5100 | 5.5100 | 2,026,451 |
| 27 May 2024 | 5.5900 | 5.6100 | 5.4600 | 5.5100 | 5.5100 | 2,830,700 |
| 24 May 2024 | 5.5900 | 5.6400 | 5.5800 | 5.5900 | 5.5900 | 1,777,200 |
| 23 May 2024 | 5.6800 | 5.7000 | 5.6000 | 5.6100 | 5.6100 | 3,015,900 |
| 22 May 2024 | 5.6800 | 5.7400 | 5.6700 | 5.7000 | 5.7000 | 1,855,300 |
| 21 May 2024 | 5.7600 | 5.7800 | 5.6700 | 5.7100 | 5.7100 | 2,525,200 |
| 20 May 2024 | 5.7200 | 5.7800 | 5.7000 | 5.7700 | 5.7700 | 2,524,500 |
| 17 May 2024 | 5.6800 | 5.7200 | 5.6400 | 5.7200 | 5.7200 | 1,913,700 |
| 16 May 2024 | 5.6000 | 5.7200 | 5.6000 | 5.6800 | 5.6800 | 2,888,100 |
| 15 May 2024 | 5.6400 | 5.7000 | 5.6000 | 5.6100 | 5.6100 | 2,415,016 |
| 14 May 2024 | 5.6900 | 5.7200 | 5.6600 | 5.6800 | 5.6800 | 1,939,600 |
| 13 May 2024 | 5.7600 | 5.7600 | 5.6300 | 5.6700 | 5.6700 | 3,804,400 |
| 10 May 2024 | 5.7900 | 5.8200 | 5.7100 | 5.7600 | 5.7600 | 2,410,916 |
| 09 May 2024 | 5.6800 | 5.7900 | 5.6400 | 5.7800 | 5.7800 | 3,752,883 |
| 08 May 2024 | 5.7300 | 5.7300 | 5.6100 | 5.6300 | 5.6300 | 2,930,800 |
| 07 May 2024 | 5.8500 | 5.8600 | 5.7000 | 5.7200 | 5.7200 | 4,572,099 |
| 06 May 2024 | 5.7000 | 5.8300 | 5.6900 | 5.8200 | 5.8200 | 5,495,905 |
| 30 Apr 2024 | 5.6500 | 5.7400 | 5.6500 | 5.6700 | 5.6700 | 3,831,800 |
| 29 Apr 2024 | 5.6500 | 5.7000 | 5.6000 | 5.6800 | 5.6800 | 6,643,148 |
| 26 Apr 2024 | 5.8800 | 5.8800 | 5.5500 | 5.6700 | 5.6700 | 11,192,175 |
| 25 Apr 2024 | 6.1200 | 6.1800 | 6.0700 | 6.0700 | 6.0700 | 3,518,700 |
| 24 Apr 2024 | 6.0800 | 6.1400 | 6.0300 | 6.1200 | 6.1200 | 2,455,800 |
| 23 Apr 2024 | 6.3400 | 6.3600 | 6.0500 | 6.0800 | 6.0800 | 4,964,600 |
| 22 Apr 2024 | 6.4100 | 6.4500 | 6.2700 | 6.3000 | 6.3000 | 4,474,300 |
| 19 Apr 2024 | 6.3700 | 6.5100 | 6.3700 | 6.4000 | 6.4000 | 4,155,800 |
| 18 Apr 2024 | 6.4100 | 6.4600 | 6.3600 | 6.3700 | 6.3700 | 4,041,800 |
| 17 Apr 2024 | 6.1000 | 6.3900 | 6.1000 | 6.3800 | 6.3800 | 5,029,500 |
| 16 Apr 2024 | 6.4400 | 6.4800 | 6.0400 | 6.0400 | 6.0400 | 6,765,500 |
| 15 Apr 2024 | 6.5100 | 6.6500 | 6.3100 | 6.4000 | 6.4000 | 6,000,194 |
| 12 Apr 2024 | 6.4500 | 6.5600 | 6.3900 | 6.5100 | 6.5100 | 5,799,700 |
| 11 Apr 2024 | 6.3600 | 6.4400 | 6.3100 | 6.3900 | 6.3900 | 2,663,500 |
| 10 Apr 2024 | 6.3700 | 6.4400 | 6.3200 | 6.3400 | 6.3400 | 3,306,400 |
| 09 Apr 2024 | 6.3500 | 6.4700 | 6.3500 | 6.3700 | 6.3700 | 3,088,500 |
| 08 Apr 2024 | 6.3100 | 6.5100 | 6.3100 | 6.3800 | 6.3800 | 5,498,900 |
| 03 Apr 2024 | 6.2600 | 6.3500 | 6.2400 | 6.3400 | 6.3400 | 4,549,799 |
| 02 Apr 2024 | 6.1800 | 6.2500 | 6.1700 | 6.2500 | 6.2500 | 2,608,235 |
| 01 Apr 2024 | 6.0900 | 6.1900 | 6.0900 | 6.1900 | 6.1900 | 2,559,210 |
| 29 Mar 2024 | 5.9800 | 6.0800 | 5.9800 | 6.0700 | 6.0700 | 903,500 |
| 28 Mar 2024 | 5.9600 | 6.0500 | 5.9600 | 5.9800 | 5.9800 | 1,499,200 |
| 27 Mar 2024 | 6.0400 | 6.1000 | 5.9900 | 6.0000 | 6.0000 | 2,112,815 |
| 26 Mar 2024 | 6.0200 | 6.0800 | 5.9700 | 6.0600 | 6.0600 | 2,027,800 |
| 25 Mar 2024 | 6.0600 | 6.1500 | 6.0200 | 6.0200 | 6.0200 | 2,368,900 |
| 22 Mar 2024 | 6.1400 | 6.1700 | 6.0500 | 6.0600 | 6.0600 | 2,101,500 |
| 21 Mar 2024 | 6.1600 | 6.2200 | 6.1300 | 6.1600 | 6.1600 | 1,629,200 |
| 20 Mar 2024 | 6.2200 | 6.2200 | 6.1300 | 6.2000 | 6.2000 | 2,716,000 |
| 19 Mar 2024 | 6.1200 | 6.2600 | 6.1200 | 6.2300 | 6.2300 | 4,028,315 |
| 18 Mar 2024 | 6.2000 | 6.2000 | 6.0600 | 6.1600 | 6.1600 | 3,548,100 |
| 15 Mar 2024 | 6.1200 | 6.1900 | 6.1000 | 6.1600 | 6.1600 | 3,447,500 |
| 14 Mar 2024 | 6.1700 | 6.2300 | 6.1200 | 6.1400 | 6.1400 | 2,448,400 |
| 13 Mar 2024 | 6.1100 | 6.2000 | 6.0900 | 6.1600 | 6.1600 | 3,334,210 |
| 12 Mar 2024 | 6.1100 | 6.1300 | 6.0400 | 6.1200 | 6.1200 | 1,950,800 |
| 11 Mar 2024 | 6.0600 | 6.1400 | 6.0200 | 6.1000 | 6.1000 | 1,588,910 |
| 08 Mar 2024 | 6.0800 | 6.1400 | 6.0700 | 6.1000 | 6.1000 | 1,780,361 |
| 07 Mar 2024 | 6.0500 | 6.1600 | 6.0200 | 6.0800 | 6.0800 | 2,192,800 |
| 06 Mar 2024 | 5.9200 | 6.0500 | 5.9200 | 6.0400 | 6.0400 | 1,842,093 |
| 05 Mar 2024 | 5.9600 | 6.0400 | 5.9600 | 5.9700 | 5.9700 | 2,088,100 |
| 04 Mar 2024 | 6.1000 | 6.1100 | 5.9600 | 5.9900 | 5.9900 | 2,743,100 |
| 01 Mar 2024 | 6.1800 | 6.2100 | 6.0900 | 6.1100 | 6.1100 | 2,706,935 |
| 29 Feb 2024 | 5.9800 | 6.2000 | 5.9200 | 6.1900 | 6.1900 | 4,776,200 |
| 28 Feb 2024 | 6.1500 | 6.2300 | 5.9500 | 5.9800 | 5.9800 | 5,496,800 |
| 27 Feb 2024 | 6.1100 | 6.1800 | 6.0400 | 6.1500 | 6.1500 | 2,827,600 |
| 26 Feb 2024 | 6.0700 | 6.1700 | 6.0200 | 6.1200 | 6.1200 | 3,852,500 |
| 23 Feb 2024 | 5.9800 | 6.0600 | 5.9000 | 6.0600 | 6.0600 | 3,463,100 |
| 22 Feb 2024 | 5.8400 | 5.9700 | 5.8300 | 5.9400 | 5.9400 | 2,862,300 |
| 21 Feb 2024 | 5.6900 | 5.9400 | 5.6800 | 5.8800 | 5.8800 | 4,895,300 |
| 20 Feb 2024 | 5.5900 | 5.7400 | 5.5400 | 5.7300 | 5.7300 | 4,452,445 |
| 19 Feb 2024 | 5.4000 | 5.6700 | 5.3900 | 5.6500 | 5.6500 | 7,592,611 |
| 08 Feb 2024 | 5.2200 | 5.3900 | 4.9000 | 5.3900 | 5.3900 | 9,421,165 |
| 07 Feb 2024 | 5.1800 | 5.3600 | 5.1300 | 5.2200 | 5.2200 | 6,290,732 |
| 06 Feb 2024 | 4.9100 | 5.2800 | 4.8700 | 5.2300 | 5.2300 | 6,308,775 |
| 05 Feb 2024 | 5.3500 | 5.3500 | 4.9000 | 5.0200 | 5.0200 | 6,267,300 |
| 02 Feb 2024 | 5.6600 | 5.6600 | 5.1900 | 5.3700 | 5.3700 | 5,423,500 |
| 01 Feb 2024 | 5.7000 | 5.7500 | 5.4900 | 5.6000 | 5.6000 | 5,170,435 |
| 31 Jan 2024 | 5.8100 | 5.8900 | 5.7000 | 5.7600 | 5.7600 | 5,192,435 |
| 30 Jan 2024 | 5.9700 | 5.9900 | 5.7700 | 5.8000 | 5.8000 | 3,548,500 |
| 29 Jan 2024 | 6.1000 | 6.2100 | 5.9200 | 5.9300 | 5.9300 | 5,143,235 |
| 29 Jan 2024 | 0.3 Dividend | |||||
| 26 Jan 2024 | 6.3000 | 6.4000 | 6.2900 | 6.3900 | 6.0900 | 4,396,156 |
| 25 Jan 2024 | 6.1000 | 6.3000 | 6.0700 | 6.2900 | 5.9947 | 4,222,400 |
| 24 Jan 2024 | 6.0600 | 6.1800 | 5.9100 | 6.1300 | 5.8422 | 3,798,170 |
| 23 Jan 2024 | 5.9400 | 6.0900 | 5.8100 | 6.0500 | 5.7660 | 5,268,430 |
| 22 Jan 2024 | 6.2500 | 6.2900 | 5.9000 | 5.9700 | 5.6897 | 6,548,675 |
| *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.