Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.730 | 2.970 | 2.730 | 2.970 | 2.970 | 10,596,600 |
| 2026-07-22 | 2.710 | 2.880 | 2.680 | 2.700 | 2.700 | 10,278,900 |
| 2026-07-21 | 2.830 | 2.870 | 2.540 | 2.670 | 2.670 | 21,206,663 |
| 2026-07-20 | 3.120 | 3.150 | 2.810 | 2.820 | 2.820 | 14,206,400 |
| 2026-07-17 | 3.230 | 3.300 | 3.080 | 3.120 | 3.120 | 9,784,200 |
| 2026-07-16 | 3.200 | 3.340 | 3.170 | 3.250 | 3.250 | 8,255,901 |
| 2026-07-15 | 3.210 | 3.290 | 3.140 | 3.220 | 3.220 | 8,423,000 |
| 2026-07-14 | 3.200 | 3.290 | 3.150 | 3.240 | 3.240 | 6,567,901 |
| 2026-07-13 | 3.320 | 3.350 | 3.130 | 3.210 | 3.210 | 10,349,100 |
| 2026-07-10 | 3.430 | 3.480 | 3.320 | 3.370 | 3.370 | 14,230,800 |
| 2026-07-09 | 3.240 | 3.490 | 3.230 | 3.450 | 3.450 | 11,981,780 |
| 2026-07-08 | 3.080 | 3.330 | 3.060 | 3.280 | 3.280 | 11,064,101 |
| 2026-07-07 | 3.290 | 3.310 | 3.050 | 3.080 | 3.080 | 16,589,991 |
| 2026-07-06 | 3.380 | 3.580 | 3.280 | 3.280 | 3.280 | 13,421,000 |
| 2026-07-03 | 3.440 | 3.520 | 3.310 | 3.450 | 3.450 | 20,278,200 |
| 2026-07-02 | 3.300 | 3.360 | 3.240 | 3.360 | 3.360 | 17,384,500 |
| 2026-07-01 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 6,816,200 |
| 2026-06-30 | 2.910 | 3.080 | 2.910 | 3.050 | 3.050 | 16,872,900 |
| 2026-06-29 | 3.000 | 3.150 | 2.890 | 2.930 | 2.930 | 18,398,200 |
| 2026-06-26 | 2.910 | 3.130 | 2.880 | 3.040 | 3.040 | 16,415,805 |
| 2026-06-25 | 3.100 | 3.150 | 3.000 | 3.000 | 3.000 | 12,440,900 |
| 2026-06-24 | 3.330 | 3.400 | 3.160 | 3.160 | 3.160 | 14,639,300 |
| 2026-06-23 | 3.180 | 3.330 | 3.150 | 3.330 | 3.330 | 12,796,300 |
| 2026-06-22 | 3.300 | 3.310 | 3.160 | 3.170 | 3.170 | 19,822,644 |
| 2026-06-18 | 3.480 | 3.510 | 3.330 | 3.330 | 3.330 | 14,197,700 |
| 2026-06-17 | 3.620 | 3.680 | 3.500 | 3.500 | 3.500 | 15,868,801 |
| 2026-06-16 | 3.690 | 3.710 | 3.490 | 3.680 | 3.680 | 17,448,400 |
| 2026-06-15 | 3.750 | 3.840 | 3.620 | 3.670 | 3.670 | 12,417,900 |
| 2026-06-12 | 3.730 | 3.840 | 3.700 | 3.780 | 3.780 | 12,601,000 |
| 2026-06-11 | 3.620 | 3.830 | 3.490 | 3.730 | 3.730 | 21,532,400 |
| 2026-06-10 | 3.780 | 3.800 | 3.630 | 3.650 | 3.650 | 15,411,299 |
| 2026-06-09 | 3.850 | 3.960 | 3.730 | 3.820 | 3.820 | 20,584,099 |
| 2026-06-08 | 3.920 | 4.000 | 3.760 | 3.930 | 3.930 | 16,389,600 |
| 2026-06-05 | 4.100 | 4.220 | 3.950 | 3.960 | 3.960 | 28,375,500 |
| 2026-06-04 | 4.160 | 4.190 | 3.950 | 4.060 | 4.060 | 19,480,300 |
| 2026-06-03 | 4.280 | 4.430 | 4.090 | 4.120 | 4.120 | 38,743,000 |
| 2026-06-02 | 4.100 | 4.310 | 4.090 | 4.300 | 4.300 | 28,295,960 |
| 2026-06-01 | 3.950 | 4.160 | 3.950 | 4.100 | 4.100 | 12,822,301 |
| 2026-05-29 | 3.980 | 4.080 | 3.940 | 4.010 | 4.010 | 15,796,350 |
| 2026-05-28 | 3.730 | 3.930 | 3.730 | 3.930 | 3.930 | 11,876,538 |
| 2026-05-27 | 3.820 | 3.870 | 3.670 | 3.740 | 3.740 | 18,681,167 |
| 2026-05-26 | 3.970 | 4.050 | 3.820 | 3.860 | 3.860 | 21,941,401 |
| 2026-05-25 | 3.900 | 4.080 | 3.900 | 4.020 | 4.020 | 21,234,223 |
| 2026-05-22 | 3.820 | 4.040 | 3.820 | 3.900 | 3.900 | 15,250,700 |
| 2026-05-21 | 4.130 | 4.140 | 3.920 | 3.920 | 3.920 | 19,751,600 |
| 2026-05-20 | 4.260 | 4.330 | 4.110 | 4.130 | 4.130 | 23,275,000 |
| 2026-05-19 | 4.250 | 4.360 | 4.060 | 4.300 | 4.300 | 33,754,901 |
| 2026-05-18 | 4.120 | 4.370 | 4.000 | 4.230 | 4.230 | 34,248,960 |
| 2026-05-15 | 4.410 | 4.440 | 4.190 | 4.190 | 4.190 | 42,144,700 |
| 2026-05-14 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 5,121,046 |
| 2026-05-13 | 4.150 | 4.200 | 4.060 | 4.200 | 4.200 | 10,690,211 |
| 2026-05-12 | 3.940 | 4.000 | 3.880 | 4.000 | 4.000 | 39,820,945 |
| 2026-05-11 | 3.700 | 3.810 | 3.660 | 3.810 | 3.810 | 17,589,705 |
| 2026-05-08 | 3.450 | 3.700 | 3.430 | 3.630 | 3.630 | 72,685,450 |
| 2026-05-07 | 3.520 | 3.550 | 3.520 | 3.520 | 3.520 | 28,442,900 |
| 2026-05-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 12,792,200 |
| 2026-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 11,110,100 |
| 2026-04-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-04-28 | 3.930 | 4.180 | 3.830 | 4.100 | 4.100 | 77,805,892 |
| 2026-04-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 7,845,200 |
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.