Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.150 | 4.330 | 4.150 | 4.330 | 4.330 | 11,926,001 |
| 2024-01-24 | 4.010 | 4.160 | 3.970 | 4.150 | 4.150 | 15,460,925 |
| 2024-01-23 | 4.010 | 4.030 | 3.880 | 3.990 | 3.990 | 13,405,400 |
| 2024-01-22 | 4.320 | 4.330 | 3.990 | 4.040 | 4.040 | 14,246,900 |
| 2024-01-19 | 4.370 | 4.380 | 4.280 | 4.300 | 4.300 | 9,369,500 |
| 2024-01-18 | 4.380 | 4.430 | 4.210 | 4.380 | 4.380 | 17,591,400 |
| 2024-01-17 | 4.530 | 4.560 | 4.460 | 4.460 | 4.460 | 12,620,900 |
| 2024-01-16 | 4.560 | 4.580 | 4.440 | 4.530 | 4.530 | 10,313,400 |
| 2024-01-15 | 4.480 | 4.580 | 4.450 | 4.560 | 4.560 | 9,619,500 |
| 2024-01-12 | 4.600 | 4.670 | 4.560 | 4.570 | 4.570 | 12,739,700 |
| 2024-01-11 | 4.540 | 4.620 | 4.530 | 4.610 | 4.610 | 11,675,600 |
| 2024-01-10 | 4.560 | 4.630 | 4.490 | 4.560 | 4.560 | 15,156,100 |
| 2024-01-09 | 4.470 | 4.650 | 4.470 | 4.570 | 4.570 | 18,497,325 |
| 2024-01-08 | 4.530 | 4.590 | 4.480 | 4.490 | 4.490 | 11,201,600 |
| 2024-01-05 | 4.610 | 4.680 | 4.510 | 4.540 | 4.540 | 15,290,500 |
| 2024-01-04 | 4.560 | 4.640 | 4.560 | 4.600 | 4.600 | 12,165,600 |
| 2024-01-03 | 4.600 | 4.630 | 4.530 | 4.560 | 4.560 | 11,419,300 |
| 2024-01-02 | 4.560 | 4.630 | 4.510 | 4.610 | 4.610 | 15,678,100 |
| 2023-12-29 | 4.610 | 4.660 | 4.550 | 4.570 | 4.570 | 14,867,000 |
| 2023-12-28 | 4.600 | 4.660 | 4.530 | 4.620 | 4.620 | 13,286,300 |
| 2023-12-27 | 4.530 | 4.610 | 4.480 | 4.590 | 4.590 | 10,773,000 |
| 2023-12-26 | 4.540 | 4.610 | 4.500 | 4.510 | 4.510 | 10,860,500 |
| 2023-12-25 | 4.620 | 4.630 | 4.500 | 4.530 | 4.530 | 13,610,300 |
| 2023-12-22 | 4.790 | 4.810 | 4.580 | 4.640 | 4.640 | 18,263,400 |
| 2023-12-21 | 4.730 | 4.820 | 4.650 | 4.810 | 4.810 | 15,998,700 |
| 2023-12-20 | 4.840 | 4.870 | 4.730 | 4.750 | 4.750 | 13,340,200 |
| 2023-12-19 | 4.900 | 4.900 | 4.760 | 4.820 | 4.820 | 17,410,100 |
| 2023-12-18 | 4.990 | 5.010 | 4.850 | 4.920 | 4.920 | 21,304,101 |
| 2023-12-15 | 4.970 | 5.060 | 4.920 | 5.020 | 5.020 | 26,730,000 |
| 2023-12-14 | 4.860 | 5.070 | 4.860 | 4.980 | 4.980 | 34,782,500 |
| 2023-12-13 | 4.900 | 4.990 | 4.870 | 4.890 | 4.890 | 20,582,200 |
| 2023-12-12 | 4.900 | 4.920 | 4.800 | 4.910 | 4.910 | 24,624,163 |
| 2023-12-11 | 4.650 | 4.820 | 4.640 | 4.800 | 4.800 | 25,241,660 |
| 2023-12-08 | 4.930 | 4.950 | 4.720 | 4.750 | 4.750 | 39,660,300 |
| 2023-12-07 | 4.900 | 5.130 | 4.850 | 4.920 | 4.920 | 49,929,200 |
| 2023-12-06 | 4.750 | 5.050 | 4.720 | 4.880 | 4.880 | 36,975,500 |
| 2023-12-05 | 4.830 | 4.860 | 4.730 | 4.750 | 4.750 | 20,280,300 |
| 2023-12-04 | 4.760 | 4.930 | 4.750 | 4.850 | 4.850 | 23,057,835 |
| 2023-12-01 | 4.680 | 4.830 | 4.660 | 4.780 | 4.780 | 24,245,500 |
| 2023-11-30 | 4.750 | 4.770 | 4.640 | 4.700 | 4.700 | 22,586,911 |
| 2023-11-29 | 4.800 | 4.850 | 4.720 | 4.730 | 4.730 | 26,761,812 |
| 2023-11-28 | 4.820 | 4.870 | 4.700 | 4.770 | 4.770 | 42,497,924 |
| 2023-11-27 | 4.960 | 5.020 | 4.820 | 4.830 | 4.830 | 47,128,002 |
| 2023-11-24 | 4.850 | 5.160 | 4.820 | 5.000 | 5.000 | 72,397,445 |
| 2023-11-23 | 4.960 | 5.000 | 4.810 | 4.820 | 4.820 | 69,882,686 |
| 2023-11-22 | 4.910 | 5.450 | 4.760 | 5.130 | 5.130 | 112,083,646 |
| 2023-11-21 | 4.770 | 5.190 | 4.710 | 4.970 | 4.970 | 107,286,389 |
| 2023-11-20 | 4.750 | 4.930 | 4.700 | 4.780 | 4.780 | 115,661,595 |
| 2023-11-17 | 4.510 | 4.950 | 4.470 | 4.950 | 4.950 | 96,497,165 |
| 2023-11-16 | 4.370 | 4.730 | 4.370 | 4.500 | 4.500 | 49,057,393 |
| 2023-11-15 | 4.380 | 4.420 | 4.330 | 4.390 | 4.390 | 11,339,101 |
| 2023-11-14 | 4.340 | 4.370 | 4.300 | 4.340 | 4.340 | 7,826,400 |
| 2023-11-13 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 9,386,300 |
| 2023-11-10 | 4.270 | 4.300 | 4.230 | 4.280 | 4.280 | 6,696,700 |
| 2023-11-09 | 4.300 | 4.320 | 4.260 | 4.270 | 4.270 | 5,790,476 |
| 2023-11-08 | 4.300 | 4.330 | 4.270 | 4.300 | 4.300 | 6,414,301 |
| 2023-11-07 | 4.290 | 4.320 | 4.270 | 4.310 | 4.310 | 7,921,800 |
| 2023-11-06 | 4.270 | 4.320 | 4.250 | 4.300 | 4.300 | 7,444,200 |
| 2023-11-03 | 4.260 | 4.300 | 4.240 | 4.250 | 4.250 | 7,700,200 |
| 2023-11-02 | 4.250 | 4.290 | 4.230 | 4.250 | 4.250 | 7,426,166 |
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.