Fujian Sanmu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.300	4.340	4.250	4.330	4.330	7,477,200
2023-05-04	4.200	4.300	4.170	4.280	4.280	10,702,991
2023-04-28	4.100	4.210	4.100	4.200	4.200	7,033,901
2023-04-27	4.060	4.140	4.040	4.090	4.090	5,314,400
2023-04-26	4.020	4.120	4.010	4.080	4.080	6,069,102
2023-04-25	4.080	4.110	3.960	4.010	4.010	6,829,700
2023-04-24	4.050	4.110	4.000	4.070	4.070	7,400,334
2023-04-21	4.140	4.190	4.040	4.040	4.040	8,017,800
2023-04-20	4.190	4.210	4.110	4.140	4.140	6,871,141
2023-04-19	4.220	4.250	4.180	4.190	4.190	6,252,468
2023-04-18	4.290	4.320	4.220	4.240	4.240	6,531,901
2023-04-17	4.270	4.350	4.230	4.320	4.320	10,060,998
2023-04-14	4.260	4.300	4.240	4.260	4.260	4,665,232
2023-04-13	4.220	4.310	4.220	4.270	4.270	5,700,080
2023-04-12	4.210	4.250	4.190	4.250	4.250	4,121,929
2023-04-11	4.180	4.220	4.150	4.210	4.210	5,428,036
2023-04-10	4.290	4.290	4.170	4.180	4.180	9,439,483
2023-04-07	4.220	4.320	4.210	4.310	4.310	6,557,082
2023-04-06	4.310	4.310	4.200	4.220	4.220	8,747,271
2023-04-04	4.420	4.420	4.290	4.310	4.310	9,329,067
2023-04-03	4.360	4.430	4.340	4.420	4.420	8,689,402
2023-03-31	4.300	4.380	4.290	4.370	4.370	6,563,101
2023-03-30	4.320	4.360	4.290	4.300	4.300	5,568,000
2023-03-29	4.410	4.430	4.320	4.320	4.320	8,426,100
2023-03-28	4.470	4.490	4.400	4.400	4.400	6,486,671
2023-03-27	4.500	4.510	4.410	4.470	4.470	7,814,501
2023-03-24	4.530	4.550	4.470	4.500	4.500	7,523,700
2023-03-23	4.540	4.550	4.510	4.540	4.540	4,643,100
2023-03-22	4.500	4.560	4.480	4.550	4.550	6,492,203
2023-03-21	4.380	4.510	4.370	4.490	4.490	8,439,395
2023-03-20	4.450	4.480	4.370	4.380	4.380	8,909,202
2023-03-17	4.460	4.500	4.430	4.460	4.460	5,447,500
2023-03-16	4.460	4.520	4.420	4.430	4.430	6,603,600
2023-03-15	4.430	4.520	4.430	4.470	4.470	7,555,200
2023-03-14	4.510	4.540	4.370	4.420	4.420	8,789,500
2023-03-13	4.540	4.570	4.460	4.550	4.550	6,260,401
2023-03-10	4.640	4.640	4.540	4.540	4.540	8,472,700
2023-03-09	4.710	4.710	4.630	4.650	4.650	6,404,703
2023-03-08	4.680	4.710	4.650	4.700	4.700	5,945,103
2023-03-07	4.770	4.780	4.660	4.660	4.660	9,313,601
2023-03-06	4.780	4.820	4.750	4.770	4.770	10,118,800
2023-03-03	4.830	4.830	4.730	4.770	4.770	17,174,100
2023-03-02	4.740	4.870	4.710	4.830	4.830	27,095,744
2023-03-01	4.760	4.760	4.710	4.740	4.740	8,569,800
2023-02-28	4.650	4.740	4.640	4.730	4.730	7,979,200
2023-02-27	4.700	4.700	4.640	4.640	4.640	6,692,856
2023-02-24	4.700	4.730	4.650	4.690	4.690	7,845,400
2023-02-23	4.760	4.770	4.680	4.710	4.710	11,065,800
2023-02-22	4.700	4.830	4.660	4.760	4.760	15,517,653
2023-02-21	4.700	4.740	4.680	4.720	4.720	13,286,168
2023-02-20	4.660	4.690	4.610	4.680	4.680	10,167,202
2023-02-17	4.650	4.760	4.640	4.690	4.690	15,589,600
2023-02-16	4.800	4.850	4.620	4.650	4.650	21,051,600
2023-02-15	4.830	4.860	4.810	4.810	4.810	12,896,800
2023-02-14	4.890	4.910	4.830	4.830	4.830	12,865,282
2023-02-13	4.900	4.900	4.850	4.890	4.890	14,470,320
2023-02-10	4.860	4.920	4.850	4.890	4.890	14,105,300
2023-02-09	4.850	4.880	4.810	4.880	4.880	16,838,500
2023-02-08	4.950	4.950	4.850	4.860	4.860	25,035,000
2023-02-07	4.920	4.980	4.910	4.960	4.960	23,922,603

← NewerPage 15 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.