Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.790 | 5.070 | 4.730 | 5.070 | 5.070 | 103,694,240 |
| 2022-05-11 | 5.130 | 5.130 | 4.530 | 4.610 | 4.610 | 44,594,770 |
| 2022-05-10 | 4.090 | 4.660 | 4.030 | 4.660 | 4.660 | 82,252,279 |
| 2022-05-09 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 27,744,308 |
| 2022-05-06 | 3.550 | 3.850 | 3.430 | 3.850 | 3.850 | 36,366,667 |
| 2022-05-05 | 3.470 | 3.520 | 3.370 | 3.500 | 3.500 | 12,961,811 |
| 2022-04-29 | 3.310 | 3.470 | 3.290 | 3.450 | 3.450 | 14,920,520 |
| 2022-04-28 | 3.300 | 3.400 | 3.210 | 3.290 | 3.290 | 12,605,870 |
| 2022-04-27 | 3.230 | 3.370 | 3.180 | 3.370 | 3.370 | 17,826,420 |
| 2022-04-26 | 3.460 | 3.480 | 3.290 | 3.300 | 3.300 | 16,935,387 |
| 2022-04-25 | 3.780 | 3.790 | 3.450 | 3.450 | 3.450 | 24,568,100 |
| 2022-04-22 | 3.880 | 3.900 | 3.780 | 3.830 | 3.830 | 16,091,900 |
| 2022-04-21 | 4.050 | 4.130 | 3.880 | 3.900 | 3.900 | 16,390,611 |
| 2022-04-20 | 4.040 | 4.220 | 4.020 | 4.070 | 4.070 | 17,542,709 |
| 2022-04-19 | 3.980 | 4.090 | 3.950 | 4.070 | 4.070 | 12,324,898 |
| 2022-04-18 | 3.900 | 4.050 | 3.840 | 4.000 | 4.000 | 18,652,400 |
| 2022-04-15 | 4.020 | 4.080 | 3.930 | 3.950 | 3.950 | 22,665,400 |
| 2022-04-14 | 3.940 | 4.120 | 3.930 | 4.020 | 4.020 | 26,960,237 |
| 2022-04-13 | 4.040 | 4.080 | 3.930 | 3.940 | 3.940 | 36,872,863 |
| 2022-04-12 | 3.910 | 4.170 | 3.820 | 4.130 | 4.130 | 56,148,418 |
| 2022-04-11 | 4.200 | 4.280 | 3.930 | 3.960 | 3.960 | 62,999,451 |
| 2022-04-08 | 4.600 | 4.660 | 4.370 | 4.370 | 4.370 | 92,831,511 |
| 2022-04-07 | 5.270 | 5.270 | 4.860 | 4.860 | 4.860 | 91,429,018 |
| 2022-04-06 | 5.400 | 5.400 | 4.700 | 5.400 | 5.400 | 135,729,431 |
| 2022-04-01 | 4.910 | 4.910 | 4.810 | 4.910 | 4.910 | 31,689,112 |
| 2022-03-31 | 4.360 | 4.650 | 4.280 | 4.460 | 4.460 | 53,560,927 |
| 2022-03-30 | 4.120 | 4.530 | 4.090 | 4.400 | 4.400 | 57,120,914 |
| 2022-03-29 | 4.140 | 4.190 | 4.080 | 4.120 | 4.120 | 10,999,401 |
| 2022-03-28 | 4.150 | 4.230 | 4.100 | 4.180 | 4.180 | 12,886,200 |
| 2022-03-25 | 4.050 | 4.290 | 4.020 | 4.210 | 4.210 | 20,397,893 |
| 2022-03-24 | 4.070 | 4.160 | 4.040 | 4.070 | 4.070 | 9,364,100 |
| 2022-03-23 | 4.180 | 4.250 | 4.050 | 4.140 | 4.140 | 14,398,350 |
| 2022-03-22 | 4.020 | 4.220 | 3.980 | 4.140 | 4.140 | 19,270,204 |
| 2022-03-21 | 3.970 | 4.020 | 3.950 | 4.010 | 4.010 | 11,467,800 |
| 2022-03-18 | 3.880 | 4.000 | 3.830 | 3.970 | 3.970 | 12,592,800 |
| 2022-03-17 | 3.850 | 3.920 | 3.820 | 3.850 | 3.850 | 10,667,700 |
| 2022-03-16 | 3.680 | 3.830 | 3.630 | 3.800 | 3.800 | 13,126,468 |
| 2022-03-15 | 3.870 | 3.910 | 3.600 | 3.610 | 3.610 | 16,850,601 |
| 2022-03-14 | 3.990 | 4.030 | 3.890 | 3.890 | 3.890 | 10,881,001 |
| 2022-03-11 | 3.870 | 4.020 | 3.760 | 4.010 | 4.010 | 15,378,421 |
| 2022-03-10 | 3.970 | 4.000 | 3.870 | 3.930 | 3.930 | 13,489,300 |
| 2022-03-09 | 3.960 | 4.030 | 3.730 | 3.890 | 3.890 | 14,174,000 |
| 2022-03-08 | 4.010 | 4.010 | 3.850 | 3.900 | 3.900 | 13,540,402 |
| 2022-03-07 | 3.950 | 4.080 | 3.930 | 4.010 | 4.010 | 16,952,859 |
| 2022-03-04 | 3.920 | 4.010 | 3.880 | 3.920 | 3.920 | 13,304,501 |
| 2022-03-03 | 3.900 | 3.940 | 3.890 | 3.910 | 3.910 | 6,513,950 |
| 2022-03-02 | 3.850 | 3.940 | 3.840 | 3.890 | 3.890 | 8,854,503 |
| 2022-03-01 | 3.770 | 3.880 | 3.760 | 3.850 | 3.850 | 9,220,853 |
| 2022-02-28 | 3.810 | 3.840 | 3.680 | 3.740 | 3.740 | 5,941,571 |
| 2022-02-25 | 3.760 | 3.860 | 3.750 | 3.760 | 3.760 | 7,093,367 |
| 2022-02-24 | 3.840 | 3.890 | 3.680 | 3.740 | 3.740 | 9,805,609 |
| 2022-02-23 | 3.890 | 3.940 | 3.800 | 3.850 | 3.850 | 8,360,923 |
| 2022-02-22 | 3.870 | 3.960 | 3.850 | 3.900 | 3.900 | 7,736,400 |
| 2022-02-21 | 3.870 | 3.910 | 3.830 | 3.900 | 3.900 | 7,489,801 |
| 2022-02-18 | 3.780 | 3.860 | 3.760 | 3.860 | 3.860 | 6,044,300 |
| 2022-02-17 | 3.870 | 3.890 | 3.780 | 3.790 | 3.790 | 6,528,200 |
| 2022-02-16 | 3.790 | 3.870 | 3.790 | 3.870 | 3.870 | 6,476,900 |
| 2022-02-15 | 3.840 | 3.850 | 3.750 | 3.780 | 3.780 | 6,965,200 |
| 2022-02-14 | 3.810 | 3.880 | 3.780 | 3.850 | 3.850 | 6,051,600 |
| 2022-02-11 | 3.910 | 3.940 | 3.810 | 3.830 | 3.830 | 7,668,600 |
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.