Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.310 | 4.400 | 4.210 | 4.250 | 4.250 | 36,844,301 |
| 2022-08-03 | 4.140 | 4.530 | 4.130 | 4.440 | 4.440 | 64,709,502 |
| 2022-08-02 | 4.250 | 4.270 | 3.980 | 4.120 | 4.120 | 25,533,765 |
| 2022-08-01 | 4.300 | 4.340 | 4.240 | 4.300 | 4.300 | 15,469,001 |
| 2022-07-29 | 4.530 | 4.550 | 4.340 | 4.360 | 4.360 | 29,797,374 |
| 2022-07-28 | 4.550 | 4.630 | 4.510 | 4.530 | 4.530 | 28,985,501 |
| 2022-07-27 | 4.640 | 4.690 | 4.540 | 4.600 | 4.600 | 40,282,593 |
| 2022-07-26 | 4.700 | 5.050 | 4.590 | 4.760 | 4.760 | 66,142,533 |
| 2022-07-25 | 4.520 | 4.630 | 4.480 | 4.590 | 4.590 | 25,848,575 |
| 2022-07-22 | 4.450 | 4.530 | 4.400 | 4.520 | 4.520 | 21,108,875 |
| 2022-07-21 | 4.510 | 4.570 | 4.430 | 4.460 | 4.460 | 23,921,200 |
| 2022-07-20 | 4.640 | 4.660 | 4.510 | 4.530 | 4.530 | 28,248,801 |
| 2022-07-19 | 4.740 | 4.760 | 4.590 | 4.630 | 4.630 | 35,230,800 |
| 2022-07-18 | 4.590 | 4.810 | 4.560 | 4.740 | 4.740 | 44,251,196 |
| 2022-07-15 | 4.590 | 4.890 | 4.520 | 4.720 | 4.720 | 58,370,228 |
| 2022-07-14 | 4.750 | 4.770 | 4.480 | 4.660 | 4.660 | 43,003,024 |
| 2022-07-13 | 4.670 | 4.810 | 4.600 | 4.690 | 4.690 | 34,816,803 |
| 2022-07-12 | 4.860 | 4.890 | 4.640 | 4.660 | 4.660 | 42,553,001 |
| 2022-07-11 | 4.840 | 5.020 | 4.750 | 4.920 | 4.920 | 55,066,443 |
| 2022-07-08 | 4.580 | 5.090 | 4.560 | 4.920 | 4.920 | 71,664,556 |
| 2022-07-07 | 4.600 | 4.700 | 4.500 | 4.700 | 4.700 | 44,578,004 |
| 2022-07-06 | 4.510 | 4.880 | 4.470 | 4.690 | 4.690 | 64,263,475 |
| 2022-07-05 | 4.590 | 4.650 | 4.460 | 4.510 | 4.510 | 34,447,101 |
| 2022-07-04 | 4.700 | 4.800 | 4.530 | 4.590 | 4.590 | 51,792,961 |
| 2022-07-01 | 4.670 | 5.060 | 4.520 | 4.890 | 4.890 | 100,014,899 |
| 2022-06-30 | 4.300 | 4.700 | 4.240 | 4.700 | 4.700 | 49,320,821 |
| 2022-06-29 | 4.280 | 4.430 | 4.250 | 4.270 | 4.270 | 41,157,600 |
| 2022-06-28 | 4.220 | 4.340 | 4.180 | 4.290 | 4.290 | 30,589,718 |
| 2022-06-27 | 4.130 | 4.260 | 4.130 | 4.220 | 4.220 | 20,182,395 |
| 2022-06-24 | 4.140 | 4.240 | 4.070 | 4.160 | 4.160 | 21,099,900 |
| 2022-06-23 | 4.190 | 4.190 | 4.060 | 4.130 | 4.130 | 15,971,200 |
| 2022-06-22 | 4.220 | 4.300 | 4.100 | 4.120 | 4.120 | 27,892,621 |
| 2022-06-21 | 4.120 | 4.380 | 4.120 | 4.240 | 4.240 | 46,810,574 |
| 2022-06-20 | 4.050 | 4.220 | 4.030 | 4.180 | 4.180 | 32,161,416 |
| 2022-06-17 | 4.030 | 4.080 | 3.970 | 4.060 | 4.060 | 17,755,702 |
| 2022-06-16 | 4.070 | 4.090 | 4.020 | 4.060 | 4.060 | 14,237,401 |
| 2022-06-15 | 4.040 | 4.150 | 4.040 | 4.060 | 4.060 | 24,233,501 |
| 2022-06-14 | 4.010 | 4.090 | 3.920 | 4.050 | 4.050 | 24,136,600 |
| 2022-06-13 | 4.120 | 4.130 | 4.020 | 4.040 | 4.040 | 24,362,860 |
| 2022-06-10 | 4.100 | 4.150 | 4.090 | 4.120 | 4.120 | 21,394,601 |
| 2022-06-09 | 4.150 | 4.250 | 4.110 | 4.130 | 4.130 | 25,064,880 |
| 2022-06-08 | 4.280 | 4.280 | 4.160 | 4.180 | 4.180 | 35,884,801 |
| 2022-06-07 | 4.230 | 4.350 | 4.090 | 4.330 | 4.330 | 57,988,402 |
| 2022-06-06 | 4.200 | 4.230 | 4.120 | 4.220 | 4.220 | 30,477,100 |
| 2022-06-02 | 4.190 | 4.200 | 4.110 | 4.140 | 4.140 | 26,812,800 |
| 2022-06-01 | 4.250 | 4.260 | 4.120 | 4.180 | 4.180 | 37,168,301 |
| 2022-05-31 | 4.260 | 4.280 | 4.150 | 4.220 | 4.220 | 40,404,501 |
| 2022-05-30 | 4.440 | 4.460 | 4.230 | 4.260 | 4.260 | 60,959,600 |
| 2022-05-27 | 4.490 | 4.620 | 4.380 | 4.460 | 4.460 | 64,685,796 |
| 2022-05-26 | 4.720 | 4.750 | 4.410 | 4.470 | 4.470 | 83,569,350 |
| 2022-05-25 | 4.700 | 4.970 | 4.520 | 4.740 | 4.740 | 93,503,467 |
| 2022-05-24 | 5.480 | 5.600 | 5.010 | 5.010 | 5.010 | 109,644,404 |
| 2022-05-23 | 5.860 | 6.200 | 5.500 | 5.570 | 5.570 | 150,627,121 |
| 2022-05-20 | 5.690 | 5.840 | 5.100 | 5.840 | 5.840 | 134,687,995 |
| 2022-05-19 | 5.600 | 5.980 | 5.380 | 5.620 | 5.620 | 123,586,817 |
| 2022-05-18 | 4.980 | 6.080 | 4.980 | 5.980 | 5.980 | 164,661,203 |
| 2022-05-17 | 6.400 | 6.600 | 5.530 | 5.530 | 5.530 | 157,882,396 |
| 2022-05-16 | 5.610 | 6.140 | 5.370 | 6.140 | 6.140 | 154,504,363 |
| 2022-05-13 | 5.180 | 5.580 | 4.560 | 5.580 | 5.580 | 165,090,449 |
| 2022-05-12 | 4.790 | 5.070 | 4.730 | 5.070 | 5.070 | 103,694,240 |
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.