Fujian Sanmu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.690	4.860	4.660	4.740	4.740	31,030,401
2023-07-31	4.600	4.750	4.600	4.710	4.710	17,384,290
2023-07-28	4.570	4.620	4.560	4.590	4.590	13,766,901
2023-07-27	4.560	4.640	4.550	4.570	4.570	13,897,800
2023-07-26	4.560	4.640	4.500	4.600	4.600	19,876,401
2023-07-25	4.380	4.650	4.380	4.570	4.570	22,319,600
2023-07-24	4.440	4.440	4.360	4.380	4.380	6,594,400
2023-07-21	4.350	4.400	4.330	4.400	4.400	7,000,968
2023-07-20	4.360	4.400	4.340	4.360	4.360	4,795,801
2023-07-19	4.310	4.370	4.290	4.360	4.360	5,349,305
2023-07-18	4.310	4.340	4.270	4.330	4.330	3,799,500
2023-07-17	4.280	4.320	4.230	4.310	4.310	4,068,600
2023-07-14	4.310	4.320	4.270	4.290	4.290	3,925,500
2023-07-13	4.270	4.340	4.270	4.310	4.310	5,118,301
2023-07-12	4.380	4.380	4.260	4.270	4.270	5,006,100
2023-07-11	4.300	4.380	4.280	4.380	4.380	6,057,502
2023-07-10	4.330	4.360	4.300	4.310	4.310	4,826,653
2023-07-07	4.320	4.350	4.290	4.330	4.330	6,031,501
2023-07-06	4.270	4.330	4.270	4.310	4.310	6,677,066
2023-07-05	4.290	4.330	4.260	4.280	4.280	7,601,901
2023-07-04	4.270	4.310	4.260	4.280	4.280	5,940,100
2023-07-03	4.230	4.300	4.220	4.270	4.270	9,964,600
2023-06-30	4.140	4.240	4.140	4.230	4.230	8,563,402
2023-06-29	4.110	4.170	4.100	4.140	4.140	9,421,301
2023-06-28	4.100	4.260	4.020	4.140	4.140	15,011,502
2023-06-27	4.000	4.100	3.970	4.090	4.090	8,165,800
2023-06-26	4.020	4.050	3.970	3.970	3.970	6,118,201
2023-06-21	4.040	4.080	4.010	4.020	4.020	6,105,600
2023-06-20	4.140	4.160	4.050	4.050	4.050	8,315,741
2023-06-19	4.240	4.260	4.140	4.140	4.140	7,494,300
2023-06-16	4.260	4.320	4.240	4.250	4.250	5,858,300
2023-06-15	4.310	4.340	4.250	4.280	4.280	6,444,200
2023-06-14	4.280	4.370	4.240	4.310	4.310	9,420,500
2023-06-13	4.220	4.290	4.210	4.280	4.280	4,960,102
2023-06-12	4.190	4.250	4.130	4.250	4.250	7,469,702
2023-06-09	4.260	4.270	4.190	4.220	4.220	5,562,100
2023-06-08	4.200	4.290	4.160	4.260	4.260	8,141,013
2023-06-07	4.130	4.220	4.100	4.200	4.200	8,368,335
2023-06-06	4.160	4.220	4.120	4.120	4.120	6,326,701
2023-06-05	4.180	4.200	4.140	4.180	4.180	7,144,600
2023-06-02	4.090	4.200	4.090	4.190	4.190	10,253,434
2023-06-01	4.160	4.200	4.110	4.120	4.120	11,755,900
2023-05-31	4.320	4.440	4.180	4.190	4.190	11,106,200
2023-05-30	4.200	4.250	4.110	4.230	4.230	7,396,400
2023-05-29	4.200	4.230	4.140	4.160	4.160	6,802,600
2023-05-26	4.180	4.230	4.130	4.200	4.200	5,380,700
2023-05-25	4.200	4.220	4.120	4.180	4.180	5,504,100
2023-05-24	4.270	4.270	4.180	4.200	4.200	6,218,000
2023-05-23	4.290	4.340	4.250	4.280	4.280	5,484,300
2023-05-22	4.290	4.340	4.250	4.290	4.290	5,992,559
2023-05-19	4.330	4.330	4.260	4.290	4.290	3,897,000
2023-05-18	4.380	4.380	4.310	4.330	4.330	3,703,500
2023-05-17	4.250	4.360	4.230	4.340	4.340	5,049,230
2023-05-16	4.340	4.340	4.250	4.280	4.280	5,457,587
2023-05-15	4.350	4.350	4.260	4.340	4.340	4,749,848
2023-05-12	4.360	4.390	4.340	4.350	4.350	4,229,500
2023-05-11	4.310	4.380	4.280	4.360	4.360	5,048,400
2023-05-10	4.250	4.340	4.250	4.300	4.300	5,458,504
2023-05-09	4.330	4.330	4.260	4.270	4.270	5,703,700
2023-05-08	4.330	4.350	4.300	4.330	4.330	6,420,902

← NewerPage 14 of 21 · 1,219 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.