Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.920 | 4.980 | 4.900 | 4.940 | 4.940 | 15,556,153 |
| 2023-02-03 | 5.020 | 5.030 | 4.890 | 4.950 | 4.950 | 30,728,401 |
| 2023-02-02 | 5.000 | 5.120 | 4.920 | 5.060 | 5.060 | 34,645,021 |
| 2023-02-01 | 4.950 | 4.990 | 4.900 | 4.980 | 4.980 | 22,711,600 |
| 2023-01-31 | 4.900 | 4.960 | 4.850 | 4.950 | 4.950 | 24,307,100 |
| 2023-01-30 | 4.920 | 4.920 | 4.840 | 4.910 | 4.910 | 34,038,513 |
| 2023-01-20 | 4.680 | 5.100 | 4.660 | 4.910 | 4.910 | 46,526,707 |
| 2023-01-19 | 4.800 | 4.810 | 4.660 | 4.670 | 4.670 | 16,535,400 |
| 2023-01-18 | 4.720 | 4.860 | 4.710 | 4.760 | 4.760 | 21,535,901 |
| 2023-01-17 | 4.890 | 4.900 | 4.660 | 4.690 | 4.690 | 32,240,565 |
| 2023-01-16 | 4.810 | 4.920 | 4.770 | 4.880 | 4.880 | 38,830,800 |
| 2023-01-13 | 4.550 | 4.950 | 4.530 | 4.820 | 4.820 | 47,859,513 |
| 2023-01-12 | 4.550 | 4.630 | 4.520 | 4.550 | 4.550 | 10,132,962 |
| 2023-01-11 | 4.540 | 4.620 | 4.520 | 4.580 | 4.580 | 10,457,025 |
| 2023-01-10 | 4.600 | 4.630 | 4.540 | 4.550 | 4.550 | 9,960,565 |
| 2023-01-09 | 4.600 | 4.670 | 4.580 | 4.620 | 4.620 | 9,947,100 |
| 2023-01-06 | 4.660 | 4.780 | 4.580 | 4.580 | 4.580 | 17,299,200 |
| 2023-01-05 | 4.760 | 4.780 | 4.620 | 4.680 | 4.680 | 22,288,200 |
| 2023-01-04 | 4.670 | 4.810 | 4.630 | 4.760 | 4.760 | 24,268,052 |
| 2023-01-03 | 4.570 | 4.660 | 4.530 | 4.650 | 4.650 | 14,438,500 |
| 2022-12-30 | 4.480 | 4.590 | 4.460 | 4.560 | 4.560 | 16,567,537 |
| 2022-12-29 | 4.600 | 4.600 | 4.450 | 4.480 | 4.480 | 15,263,013 |
| 2022-12-28 | 4.600 | 4.630 | 4.530 | 4.570 | 4.570 | 12,383,000 |
| 2022-12-27 | 4.660 | 4.720 | 4.570 | 4.630 | 4.630 | 15,628,851 |
| 2022-12-26 | 4.550 | 4.700 | 4.540 | 4.650 | 4.650 | 16,823,601 |
| 2022-12-23 | 4.590 | 4.700 | 4.530 | 4.590 | 4.590 | 19,024,600 |
| 2022-12-22 | 4.670 | 4.780 | 4.630 | 4.660 | 4.660 | 20,554,800 |
| 2022-12-21 | 4.630 | 4.710 | 4.610 | 4.660 | 4.660 | 14,385,400 |
| 2022-12-20 | 4.660 | 4.740 | 4.550 | 4.670 | 4.670 | 21,173,001 |
| 2022-12-19 | 4.790 | 4.950 | 4.660 | 4.710 | 4.710 | 32,356,001 |
| 2022-12-16 | 4.790 | 4.890 | 4.680 | 4.830 | 4.830 | 36,331,400 |
| 2022-12-15 | 4.750 | 4.810 | 4.670 | 4.790 | 4.790 | 36,023,854 |
| 2022-12-14 | 4.950 | 5.030 | 4.780 | 4.810 | 4.810 | 50,716,659 |
| 2022-12-13 | 4.730 | 4.920 | 4.700 | 4.860 | 4.860 | 55,283,766 |
| 2022-12-12 | 4.760 | 4.800 | 4.690 | 4.730 | 4.730 | 44,711,000 |
| 2022-12-09 | 4.750 | 5.050 | 4.650 | 4.880 | 4.880 | 85,222,801 |
| 2022-12-08 | 4.580 | 4.790 | 4.580 | 4.760 | 4.760 | 69,720,043 |
| 2022-12-07 | 4.570 | 4.650 | 4.540 | 4.610 | 4.610 | 35,549,888 |
| 2022-12-06 | 4.710 | 4.720 | 4.560 | 4.580 | 4.580 | 55,637,655 |
| 2022-12-05 | 4.710 | 4.810 | 4.710 | 4.750 | 4.750 | 54,355,309 |
| 2022-12-02 | 4.710 | 4.790 | 4.650 | 4.770 | 4.770 | 78,241,249 |
| 2022-12-01 | 5.100 | 5.260 | 4.810 | 4.930 | 4.930 | 127,265,854 |
| 2022-11-30 | 5.500 | 6.290 | 5.240 | 5.260 | 5.260 | 180,662,626 |
| 2022-11-29 | 5.810 | 5.810 | 5.130 | 5.810 | 5.810 | 166,772,437 |
| 2022-11-28 | 5.200 | 5.280 | 5.020 | 5.280 | 5.280 | 46,205,357 |
| 2022-11-25 | 4.400 | 4.800 | 4.380 | 4.800 | 4.800 | 75,046,051 |
| 2022-11-24 | 4.350 | 4.420 | 4.310 | 4.360 | 4.360 | 6,790,201 |
| 2022-11-23 | 4.330 | 4.360 | 4.210 | 4.320 | 4.320 | 8,545,300 |
| 2022-11-22 | 4.420 | 4.440 | 4.320 | 4.340 | 4.340 | 9,368,292 |
| 2022-11-21 | 4.400 | 4.430 | 4.290 | 4.410 | 4.410 | 11,480,300 |
| 2022-11-18 | 4.420 | 4.440 | 4.370 | 4.380 | 4.380 | 9,984,400 |
| 2022-11-17 | 4.410 | 4.440 | 4.360 | 4.400 | 4.400 | 9,664,200 |
| 2022-11-16 | 4.390 | 4.450 | 4.370 | 4.400 | 4.400 | 10,049,213 |
| 2022-11-15 | 4.330 | 4.460 | 4.330 | 4.400 | 4.400 | 13,298,100 |
| 2022-11-14 | 4.480 | 4.490 | 4.330 | 4.370 | 4.370 | 18,367,700 |
| 2022-11-11 | 4.340 | 4.460 | 4.310 | 4.390 | 4.390 | 20,137,809 |
| 2022-11-10 | 4.250 | 4.340 | 4.210 | 4.300 | 4.300 | 10,226,502 |
| 2022-11-09 | 4.200 | 4.300 | 4.180 | 4.260 | 4.260 | 10,887,700 |
| 2022-11-08 | 4.180 | 4.240 | 4.160 | 4.210 | 4.210 | 7,440,700 |
| 2022-11-07 | 4.170 | 4.230 | 4.160 | 4.210 | 4.210 | 11,326,901 |
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.