Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.120 | 4.210 | 4.120 | 4.170 | 4.170 | 12,629,974 |
| 2022-11-03 | 4.090 | 4.160 | 4.050 | 4.130 | 4.130 | 10,607,500 |
| 2022-11-02 | 4.000 | 4.200 | 3.980 | 4.110 | 4.110 | 17,437,800 |
| 2022-11-01 | 3.910 | 4.060 | 3.910 | 4.040 | 4.040 | 11,051,500 |
| 2022-10-31 | 3.900 | 3.960 | 3.850 | 3.900 | 3.900 | 9,036,703 |
| 2022-10-28 | 4.080 | 4.100 | 3.890 | 3.900 | 3.900 | 18,956,300 |
| 2022-10-27 | 4.080 | 4.210 | 4.040 | 4.160 | 4.160 | 17,277,698 |
| 2022-10-26 | 4.000 | 4.070 | 3.960 | 4.070 | 4.070 | 19,985,600 |
| 2022-10-25 | 4.060 | 4.160 | 3.890 | 4.020 | 4.020 | 33,383,400 |
| 2022-10-24 | 4.470 | 4.590 | 4.130 | 4.190 | 4.190 | 55,386,513 |
| 2022-10-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 17,011,322 |
| 2022-10-20 | 4.020 | 4.090 | 4.010 | 4.040 | 4.040 | 6,185,702 |
| 2022-10-19 | 4.080 | 4.100 | 4.020 | 4.040 | 4.040 | 5,813,501 |
| 2022-10-18 | 4.100 | 4.110 | 4.010 | 4.070 | 4.070 | 7,003,789 |
| 2022-10-17 | 4.000 | 4.090 | 3.950 | 4.080 | 4.080 | 8,001,400 |
| 2022-10-14 | 3.910 | 4.070 | 3.910 | 4.010 | 4.010 | 8,493,300 |
| 2022-10-13 | 3.930 | 3.970 | 3.840 | 3.910 | 3.910 | 6,928,800 |
| 2022-10-12 | 3.870 | 3.940 | 3.790 | 3.940 | 3.940 | 7,469,501 |
| 2022-10-11 | 3.840 | 3.880 | 3.740 | 3.880 | 3.880 | 5,601,100 |
| 2022-10-10 | 3.890 | 3.970 | 3.810 | 3.830 | 3.830 | 6,433,700 |
| 2022-09-30 | 3.850 | 3.920 | 3.790 | 3.890 | 3.890 | 10,166,800 |
| 2022-09-29 | 4.020 | 4.090 | 3.840 | 3.870 | 3.870 | 11,847,300 |
| 2022-09-28 | 4.130 | 4.140 | 4.010 | 4.010 | 4.010 | 7,561,400 |
| 2022-09-27 | 3.970 | 4.130 | 3.960 | 4.130 | 4.130 | 10,460,912 |
| 2022-09-26 | 4.140 | 4.140 | 3.950 | 3.960 | 3.960 | 12,174,400 |
| 2022-09-23 | 4.210 | 4.290 | 4.140 | 4.150 | 4.150 | 9,928,200 |
| 2022-09-22 | 4.320 | 4.330 | 4.220 | 4.230 | 4.230 | 10,650,500 |
| 2022-09-21 | 4.250 | 4.310 | 4.130 | 4.300 | 4.300 | 9,797,200 |
| 2022-09-20 | 4.150 | 4.330 | 4.150 | 4.220 | 4.220 | 12,871,210 |
| 2022-09-19 | 4.270 | 4.300 | 4.090 | 4.130 | 4.130 | 14,478,370 |
| 2022-09-16 | 4.470 | 4.580 | 4.260 | 4.270 | 4.270 | 18,025,900 |
| 2022-09-15 | 4.540 | 4.640 | 4.350 | 4.470 | 4.470 | 17,074,800 |
| 2022-09-14 | 4.420 | 4.550 | 4.400 | 4.540 | 4.540 | 13,899,690 |
| 2022-09-13 | 4.500 | 4.550 | 4.460 | 4.500 | 4.500 | 13,247,791 |
| 2022-09-09 | 4.560 | 4.580 | 4.430 | 4.530 | 4.530 | 17,689,000 |
| 2022-09-08 | 4.520 | 4.840 | 4.450 | 4.490 | 4.490 | 28,753,150 |
| 2022-09-07 | 4.520 | 4.550 | 4.480 | 4.510 | 4.510 | 16,307,601 |
| 2022-09-06 | 4.450 | 4.580 | 4.430 | 4.560 | 4.560 | 23,981,688 |
| 2022-09-05 | 4.330 | 4.530 | 4.300 | 4.490 | 4.490 | 27,561,840 |
| 2022-09-02 | 4.260 | 4.350 | 4.250 | 4.340 | 4.340 | 13,515,144 |
| 2022-09-01 | 4.190 | 4.300 | 4.170 | 4.250 | 4.250 | 11,403,600 |
| 2022-08-31 | 4.250 | 4.290 | 4.160 | 4.170 | 4.170 | 8,370,001 |
| 2022-08-30 | 4.330 | 4.340 | 4.240 | 4.280 | 4.280 | 7,458,500 |
| 2022-08-29 | 4.150 | 4.300 | 4.110 | 4.290 | 4.290 | 10,359,000 |
| 2022-08-26 | 4.190 | 4.230 | 4.170 | 4.190 | 4.190 | 8,438,101 |
| 2022-08-25 | 4.210 | 4.240 | 4.120 | 4.190 | 4.190 | 10,249,953 |
| 2022-08-24 | 4.300 | 4.310 | 4.190 | 4.200 | 4.200 | 14,122,500 |
| 2022-08-23 | 4.310 | 4.320 | 4.270 | 4.290 | 4.290 | 8,277,500 |
| 2022-08-22 | 4.280 | 4.330 | 4.260 | 4.300 | 4.300 | 10,465,200 |
| 2022-08-19 | 4.250 | 4.350 | 4.230 | 4.300 | 4.300 | 14,577,300 |
| 2022-08-18 | 4.360 | 4.370 | 4.250 | 4.250 | 4.250 | 15,438,500 |
| 2022-08-17 | 4.370 | 4.430 | 4.320 | 4.380 | 4.380 | 12,121,112 |
| 2022-08-16 | 4.280 | 4.410 | 4.260 | 4.370 | 4.370 | 19,556,877 |
| 2022-08-15 | 4.300 | 4.320 | 4.240 | 4.280 | 4.280 | 9,662,710 |
| 2022-08-12 | 4.270 | 4.340 | 4.260 | 4.300 | 4.300 | 13,626,024 |
| 2022-08-11 | 4.220 | 4.300 | 4.210 | 4.270 | 4.270 | 15,105,313 |
| 2022-08-10 | 4.240 | 4.350 | 4.200 | 4.220 | 4.220 | 14,137,312 |
| 2022-08-09 | 4.330 | 4.330 | 4.230 | 4.240 | 4.240 | 17,985,377 |
| 2022-08-08 | 4.290 | 4.430 | 4.270 | 4.340 | 4.340 | 24,172,188 |
| 2022-08-05 | 4.400 | 4.400 | 4.230 | 4.270 | 4.270 | 19,902,500 |
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.