Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.180 | 3.250 | 3.080 | 3.140 | 3.140 | 14,036,800 |
| 2024-04-29 | 3.020 | 3.180 | 3.010 | 3.170 | 3.170 | 12,020,801 |
| 2024-04-26 | 2.980 | 3.070 | 2.910 | 3.030 | 3.030 | 11,779,800 |
| 2024-04-25 | 2.920 | 3.020 | 2.880 | 3.010 | 3.010 | 10,711,101 |
| 2024-04-24 | 2.830 | 2.960 | 2.810 | 2.940 | 2.940 | 10,294,760 |
| 2024-04-23 | 2.740 | 2.860 | 2.720 | 2.830 | 2.830 | 11,685,443 |
| 2024-04-22 | 2.830 | 2.860 | 2.690 | 2.730 | 2.730 | 12,014,910 |
| 2024-04-19 | 2.890 | 2.920 | 2.790 | 2.830 | 2.830 | 13,153,600 |
| 2024-04-18 | 2.950 | 3.010 | 2.820 | 2.890 | 2.890 | 16,766,000 |
| 2024-04-17 | 2.670 | 2.970 | 2.630 | 2.940 | 2.940 | 29,039,334 |
| 2024-04-16 | 2.980 | 2.980 | 2.840 | 2.840 | 2.840 | 6,997,300 |
| 2024-04-15 | 3.450 | 3.460 | 3.150 | 3.150 | 3.150 | 18,513,400 |
| 2024-04-12 | 3.540 | 3.600 | 3.490 | 3.500 | 3.500 | 7,580,895 |
| 2024-04-11 | 3.520 | 3.590 | 3.460 | 3.540 | 3.540 | 6,888,301 |
| 2024-04-10 | 3.640 | 3.640 | 3.490 | 3.540 | 3.540 | 8,310,500 |
| 2024-04-09 | 3.580 | 3.650 | 3.550 | 3.650 | 3.650 | 8,511,916 |
| 2024-04-08 | 3.680 | 3.700 | 3.560 | 3.580 | 3.580 | 9,765,001 |
| 2024-04-03 | 3.690 | 3.720 | 3.600 | 3.690 | 3.690 | 8,884,200 |
| 2024-04-02 | 3.680 | 3.730 | 3.660 | 3.710 | 3.710 | 11,664,535 |
| 2024-04-01 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 10,834,382 |
| 2024-03-29 | 3.500 | 3.600 | 3.480 | 3.600 | 3.600 | 5,433,500 |
| 2024-03-28 | 3.460 | 3.540 | 3.430 | 3.530 | 3.530 | 9,194,550 |
| 2024-03-27 | 3.570 | 3.570 | 3.420 | 3.430 | 3.430 | 10,690,101 |
| 2024-03-26 | 3.460 | 3.590 | 3.450 | 3.570 | 3.570 | 10,626,600 |
| 2024-03-25 | 3.580 | 3.630 | 3.470 | 3.480 | 3.480 | 10,874,600 |
| 2024-03-22 | 3.690 | 3.720 | 3.550 | 3.610 | 3.610 | 11,799,550 |
| 2024-03-21 | 3.650 | 3.730 | 3.620 | 3.700 | 3.700 | 11,875,010 |
| 2024-03-20 | 3.560 | 3.650 | 3.540 | 3.650 | 3.650 | 8,403,591 |
| 2024-03-19 | 3.570 | 3.630 | 3.530 | 3.570 | 3.570 | 10,674,700 |
| 2024-03-18 | 3.480 | 3.550 | 3.470 | 3.540 | 3.540 | 9,822,800 |
| 2024-03-15 | 3.370 | 3.470 | 3.320 | 3.460 | 3.460 | 10,689,944 |
| 2024-03-14 | 3.390 | 3.440 | 3.320 | 3.370 | 3.370 | 10,254,700 |
| 2024-03-13 | 3.390 | 3.420 | 3.310 | 3.400 | 3.400 | 12,458,255 |
| 2024-03-12 | 3.320 | 3.410 | 3.300 | 3.400 | 3.400 | 12,885,350 |
| 2024-03-11 | 3.250 | 3.300 | 3.210 | 3.300 | 3.300 | 10,247,400 |
| 2024-03-08 | 3.250 | 3.290 | 3.180 | 3.240 | 3.240 | 8,973,050 |
| 2024-03-07 | 3.240 | 3.320 | 3.210 | 3.230 | 3.230 | 12,305,702 |
| 2024-03-06 | 3.140 | 3.300 | 3.110 | 3.230 | 3.230 | 15,026,600 |
| 2024-03-05 | 3.290 | 3.310 | 3.140 | 3.160 | 3.160 | 15,119,400 |
| 2024-03-04 | 3.360 | 3.390 | 3.180 | 3.300 | 3.300 | 14,921,600 |
| 2024-03-01 | 3.370 | 3.430 | 3.290 | 3.370 | 3.370 | 16,391,200 |
| 2024-02-29 | 3.170 | 3.350 | 3.150 | 3.340 | 3.340 | 20,790,232 |
| 2024-02-28 | 3.580 | 3.740 | 3.220 | 3.220 | 3.220 | 32,150,067 |
| 2024-02-27 | 3.360 | 3.580 | 3.340 | 3.580 | 3.580 | 16,288,630 |
| 2024-02-26 | 3.310 | 3.460 | 3.250 | 3.360 | 3.360 | 17,758,201 |
| 2024-02-23 | 3.210 | 3.310 | 3.170 | 3.310 | 3.310 | 16,398,686 |
| 2024-02-22 | 3.040 | 3.190 | 3.010 | 3.180 | 3.180 | 17,140,601 |
| 2024-02-21 | 2.850 | 3.150 | 2.830 | 3.020 | 3.020 | 23,112,852 |
| 2024-02-20 | 2.810 | 2.900 | 2.750 | 2.870 | 2.870 | 17,142,343 |
| 2024-02-19 | 2.670 | 2.810 | 2.600 | 2.810 | 2.810 | 29,721,486 |
| 2024-02-08 | 2.350 | 2.670 | 2.280 | 2.650 | 2.650 | 42,687,072 |
| 2024-02-07 | 2.800 | 2.800 | 2.530 | 2.530 | 2.530 | 30,013,500 |
| 2024-02-06 | 2.900 | 3.010 | 2.800 | 2.810 | 2.810 | 28,372,603 |
| 2024-02-05 | 3.390 | 3.410 | 3.110 | 3.110 | 3.110 | 13,862,400 |
| 2024-02-02 | 3.630 | 3.710 | 3.290 | 3.450 | 3.450 | 16,760,100 |
| 2024-02-01 | 3.720 | 3.790 | 3.510 | 3.630 | 3.630 | 21,427,784 |
| 2024-01-31 | 3.870 | 4.050 | 3.760 | 3.760 | 3.760 | 30,016,998 |
| 2024-01-30 | 4.340 | 4.390 | 4.160 | 4.180 | 4.180 | 16,525,886 |
| 2024-01-29 | 4.490 | 4.530 | 4.350 | 4.410 | 4.410 | 18,303,900 |
| 2024-01-26 | 4.330 | 4.640 | 4.310 | 4.520 | 4.520 | 23,040,100 |
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.