Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.640 | 2.700 | 2.590 | 2.680 | 2.680 | 8,657,007 |
| 2024-07-26 | 2.560 | 2.640 | 2.560 | 2.620 | 2.620 | 7,213,968 |
| 2024-07-25 | 2.570 | 2.600 | 2.510 | 2.580 | 2.580 | 7,745,629 |
| 2024-07-24 | 2.580 | 2.620 | 2.540 | 2.560 | 2.560 | 9,942,148 |
| 2024-07-23 | 2.600 | 2.700 | 2.580 | 2.600 | 2.600 | 13,460,348 |
| 2024-07-22 | 2.580 | 2.620 | 2.530 | 2.580 | 2.580 | 8,850,901 |
| 2024-07-19 | 2.590 | 2.600 | 2.520 | 2.580 | 2.580 | 6,123,801 |
| 2024-07-18 | 2.610 | 2.610 | 2.530 | 2.590 | 2.590 | 10,507,848 |
| 2024-07-17 | 2.620 | 2.640 | 2.590 | 2.620 | 2.620 | 6,944,401 |
| 2024-07-16 | 2.650 | 2.710 | 2.590 | 2.610 | 2.610 | 10,169,601 |
| 2024-07-15 | 2.800 | 2.800 | 2.640 | 2.650 | 2.650 | 7,128,500 |
| 2024-07-12 | 2.730 | 2.840 | 2.710 | 2.760 | 2.760 | 11,537,500 |
| 2024-07-11 | 2.620 | 2.710 | 2.590 | 2.710 | 2.710 | 13,086,100 |
| 2024-07-10 | 2.600 | 2.600 | 2.510 | 2.560 | 2.560 | 9,211,700 |
| 2024-07-09 | 2.640 | 2.670 | 2.530 | 2.630 | 2.630 | 11,813,201 |
| 2024-07-08 | 2.750 | 2.750 | 2.620 | 2.630 | 2.630 | 12,035,701 |
| 2024-07-05 | 2.700 | 2.770 | 2.650 | 2.750 | 2.750 | 9,275,701 |
| 2024-07-04 | 2.870 | 2.880 | 2.680 | 2.700 | 2.700 | 11,471,600 |
| 2024-07-03 | 2.890 | 2.920 | 2.840 | 2.860 | 2.860 | 9,969,500 |
| 2024-07-02 | 2.720 | 2.940 | 2.700 | 2.880 | 2.880 | 17,930,900 |
| 2024-07-01 | 2.700 | 2.750 | 2.660 | 2.710 | 2.710 | 10,411,301 |
| 2024-06-28 | 2.720 | 2.760 | 2.700 | 2.700 | 2.700 | 6,987,900 |
| 2024-06-27 | 2.770 | 2.800 | 2.710 | 2.720 | 2.720 | 8,048,100 |
| 2024-06-26 | 2.630 | 2.770 | 2.580 | 2.760 | 2.760 | 9,719,300 |
| 2024-06-25 | 2.570 | 2.670 | 2.560 | 2.640 | 2.640 | 9,587,101 |
| 2024-06-24 | 2.690 | 2.720 | 2.550 | 2.570 | 2.570 | 12,296,201 |
| 2024-06-21 | 2.720 | 2.760 | 2.670 | 2.720 | 2.720 | 6,609,600 |
| 2024-06-20 | 2.850 | 2.850 | 2.720 | 2.730 | 2.730 | 8,874,901 |
| 2024-06-19 | 2.870 | 2.900 | 2.820 | 2.850 | 2.850 | 9,155,701 |
| 2024-06-18 | 2.710 | 2.880 | 2.690 | 2.840 | 2.840 | 12,112,900 |
| 2024-06-17 | 2.820 | 2.820 | 2.690 | 2.710 | 2.710 | 8,859,500 |
| 2024-06-14 | 2.860 | 2.870 | 2.750 | 2.810 | 2.810 | 9,578,801 |
| 2024-06-13 | 2.940 | 2.960 | 2.800 | 2.810 | 2.810 | 11,580,232 |
| 2024-06-12 | 2.810 | 2.930 | 2.780 | 2.920 | 2.920 | 17,167,839 |
| 2024-06-11 | 2.810 | 2.840 | 2.660 | 2.800 | 2.800 | 25,194,712 |
| 2024-06-07 | 2.620 | 2.810 | 2.620 | 2.810 | 2.810 | 10,388,811 |
| 2024-06-06 | 2.820 | 2.890 | 2.550 | 2.550 | 2.550 | 18,621,200 |
| 2024-06-05 | 2.950 | 2.950 | 2.820 | 2.830 | 2.830 | 13,780,096 |
| 2024-06-04 | 3.060 | 3.060 | 2.920 | 2.980 | 2.980 | 9,363,339 |
| 2024-06-03 | 3.220 | 3.220 | 3.000 | 3.070 | 3.070 | 13,365,000 |
| 2024-05-31 | 3.220 | 3.250 | 3.160 | 3.220 | 3.220 | 7,095,200 |
| 2024-05-30 | 3.210 | 3.240 | 3.160 | 3.190 | 3.190 | 6,838,400 |
| 2024-05-29 | 3.210 | 3.280 | 3.180 | 3.220 | 3.220 | 6,542,400 |
| 2024-05-28 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 8,655,095 |
| 2024-05-27 | 3.310 | 3.340 | 3.220 | 3.270 | 3.270 | 8,304,792 |
| 2024-05-24 | 3.290 | 3.380 | 3.240 | 3.290 | 3.290 | 9,246,600 |
| 2024-05-23 | 3.400 | 3.410 | 3.260 | 3.290 | 3.290 | 11,099,801 |
| 2024-05-22 | 3.410 | 3.490 | 3.390 | 3.410 | 3.410 | 11,478,600 |
| 2024-05-21 | 3.380 | 3.460 | 3.330 | 3.410 | 3.410 | 12,310,500 |
| 2024-05-20 | 3.500 | 3.600 | 3.390 | 3.430 | 3.430 | 20,129,901 |
| 2024-05-17 | 3.430 | 3.500 | 3.390 | 3.500 | 3.500 | 13,751,911 |
| 2024-05-16 | 3.340 | 3.460 | 3.330 | 3.420 | 3.420 | 10,756,600 |
| 2024-05-15 | 3.310 | 3.380 | 3.270 | 3.330 | 3.330 | 8,736,900 |
| 2024-05-14 | 3.200 | 3.310 | 3.200 | 3.300 | 3.300 | 10,134,200 |
| 2024-05-13 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 9,917,100 |
| 2024-05-10 | 3.290 | 3.340 | 3.220 | 3.290 | 3.290 | 9,482,311 |
| 2024-05-09 | 3.250 | 3.310 | 3.230 | 3.290 | 3.290 | 8,487,300 |
| 2024-05-08 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 7,211,500 |
| 2024-05-07 | 3.260 | 3.310 | 3.230 | 3.280 | 3.280 | 8,514,500 |
| 2024-05-06 | 3.210 | 3.430 | 3.200 | 3.250 | 3.250 | 10,873,101 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.