Fujian Sanmu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.250	4.280	4.200	4.270	4.270	12,222,401
2023-10-31	4.240	4.260	4.200	4.240	4.240	11,252,200
2023-10-30	4.240	4.280	4.210	4.240	4.240	14,266,200
2023-10-27	4.230	4.300	4.210	4.280	4.280	11,955,265
2023-10-26	4.210	4.250	4.190	4.230	4.230	11,386,479
2023-10-25	4.150	4.260	4.130	4.220	4.220	13,262,500
2023-10-24	3.980	4.140	3.980	4.130	4.130	12,543,500
2023-10-23	4.030	4.050	3.950	3.970	3.970	10,034,900
2023-10-20	4.010	4.090	3.990	4.050	4.050	6,149,400
2023-10-19	4.040	4.100	4.010	4.020	4.020	7,509,200
2023-10-18	4.130	4.130	4.050	4.060	4.060	6,799,200
2023-10-17	4.120	4.160	4.100	4.130	4.130	6,361,800
2023-10-16	4.090	4.150	4.070	4.110	4.110	8,375,100
2023-10-13	4.180	4.180	4.090	4.100	4.100	9,881,201
2023-10-12	4.170	4.190	4.140	4.180	4.180	7,654,001
2023-10-11	4.230	4.230	4.150	4.170	4.170	13,217,300
2023-10-10	4.230	4.310	4.210	4.230	4.230	15,154,701
2023-10-09	4.220	4.290	4.180	4.210	4.210	11,908,700
2023-09-28	4.170	4.250	4.160	4.220	4.220	12,261,401
2023-09-27	4.140	4.200	4.130	4.150	4.150	10,369,000
2023-09-26	4.160	4.190	4.130	4.150	4.150	8,304,900
2023-09-25	4.210	4.240	4.160	4.170	4.170	10,567,490
2023-09-22	4.190	4.230	4.160	4.220	4.220	11,689,400
2023-09-21	4.160	4.230	4.150	4.180	4.180	12,782,768
2023-09-20	4.260	4.260	4.160	4.170	4.170	20,017,707
2023-09-19	4.290	4.330	4.270	4.270	4.270	17,872,660
2023-09-18	4.280	4.390	4.210	4.320	4.320	31,601,111
2023-09-15	4.410	4.440	4.280	4.310	4.310	46,518,300
2023-09-14	4.590	4.660	4.400	4.470	4.470	75,029,402
2023-09-13	4.600	4.740	4.430	4.740	4.740	56,950,460
2023-09-12	4.390	4.400	4.260	4.310	4.310	16,425,839
2023-09-11	4.450	4.500	4.230	4.380	4.380	26,685,700
2023-09-08	4.570	4.600	4.420	4.540	4.540	19,930,500
2023-09-07	4.720	4.730	4.530	4.550	4.550	36,571,741
2023-09-06	4.460	4.730	4.410	4.630	4.630	28,160,547
2023-09-05	4.530	4.550	4.420	4.470	4.470	11,836,144
2023-09-04	4.380	4.560	4.380	4.560	4.560	15,589,100
2023-09-01	4.370	4.440	4.340	4.360	4.360	8,434,751
2023-08-31	4.490	4.560	4.360	4.370	4.370	9,453,404
2023-08-30	4.570	4.610	4.490	4.490	4.490	8,085,800
2023-08-29	4.460	4.600	4.460	4.580	4.580	12,207,900
2023-08-28	4.530	4.620	4.420	4.470	4.470	16,670,600
2023-08-25	4.340	4.420	4.290	4.320	4.320	7,909,202
2023-08-24	4.440	4.440	4.300	4.360	4.360	7,424,102
2023-08-23	4.450	4.460	4.360	4.400	4.400	6,207,200
2023-08-22	4.460	4.470	4.360	4.450	4.450	7,909,700
2023-08-21	4.450	4.530	4.410	4.440	4.440	8,134,700
2023-08-18	4.550	4.570	4.460	4.460	4.460	6,924,700
2023-08-17	4.430	4.580	4.430	4.570	4.570	8,545,700
2023-08-16	4.460	4.540	4.430	4.470	4.470	6,088,500
2023-08-15	4.490	4.530	4.420	4.450	4.450	6,337,000
2023-08-14	4.470	4.500	4.420	4.490	4.490	8,184,100
2023-08-11	4.530	4.580	4.430	4.460	4.460	10,483,602
2023-08-10	4.490	4.550	4.450	4.520	4.520	6,425,200
2023-08-09	4.530	4.550	4.450	4.480	4.480	7,209,350
2023-08-08	4.580	4.610	4.520	4.530	4.530	7,881,250
2023-08-07	4.610	4.640	4.560	4.570	4.570	10,309,251
2023-08-04	4.710	4.760	4.600	4.610	4.610	19,645,413
2023-08-03	4.810	4.890	4.600	4.700	4.700	21,524,554
2023-08-02	4.720	4.840	4.690	4.830	4.830	28,919,240

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.