Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.860 | 3.990 | 3.820 | 3.940 | 3.940 | 12,783,000 |
| 2022-02-09 | 3.810 | 3.850 | 3.770 | 3.820 | 3.820 | 7,105,900 |
| 2022-02-08 | 3.660 | 3.810 | 3.660 | 3.790 | 3.790 | 6,199,600 |
| 2022-02-07 | 3.670 | 3.710 | 3.570 | 3.700 | 3.700 | 6,309,100 |
| 2022-01-28 | 3.530 | 3.680 | 3.530 | 3.630 | 3.630 | 6,296,700 |
| 2022-01-27 | 3.590 | 3.590 | 3.490 | 3.520 | 3.520 | 5,571,700 |
| 2022-01-26 | 3.520 | 3.630 | 3.520 | 3.590 | 3.590 | 5,853,544 |
| 2022-01-25 | 3.690 | 3.690 | 3.500 | 3.510 | 3.510 | 7,674,000 |
| 2022-01-24 | 3.720 | 3.720 | 3.620 | 3.680 | 3.680 | 4,604,600 |
| 2022-01-21 | 3.680 | 3.730 | 3.650 | 3.720 | 3.720 | 7,274,652 |
| 2022-01-20 | 3.790 | 3.820 | 3.670 | 3.710 | 3.710 | 6,951,300 |
| 2022-01-19 | 3.760 | 3.840 | 3.710 | 3.800 | 3.800 | 6,070,360 |
| 2022-01-18 | 3.870 | 3.880 | 3.730 | 3.750 | 3.750 | 8,773,215 |
| 2022-01-17 | 3.820 | 3.920 | 3.810 | 3.850 | 3.850 | 7,795,141 |
| 2022-01-14 | 3.920 | 3.950 | 3.780 | 3.810 | 3.810 | 12,728,662 |
| 2022-01-13 | 3.840 | 4.020 | 3.840 | 3.930 | 3.930 | 17,899,720 |
| 2022-01-12 | 3.840 | 3.890 | 3.800 | 3.860 | 3.860 | 15,545,000 |
| 2022-01-11 | 3.830 | 3.910 | 3.810 | 3.860 | 3.860 | 10,873,801 |
| 2022-01-10 | 3.850 | 3.910 | 3.800 | 3.840 | 3.840 | 9,865,901 |
| 2022-01-07 | 3.870 | 3.960 | 3.830 | 3.840 | 3.840 | 15,147,900 |
| 2022-01-06 | 3.770 | 3.890 | 3.760 | 3.840 | 3.840 | 13,174,840 |
| 2022-01-05 | 3.820 | 3.820 | 3.720 | 3.750 | 3.750 | 13,688,801 |
| 2022-01-04 | 3.660 | 3.930 | 3.650 | 3.810 | 3.810 | 22,022,765 |
| 2021-12-31 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 9,575,201 |
| 2021-12-30 | 3.650 | 3.720 | 3.650 | 3.680 | 3.680 | 12,932,441 |
| 2021-12-29 | 3.660 | 3.710 | 3.620 | 3.660 | 3.660 | 10,256,245 |
| 2021-12-28 | 3.660 | 3.720 | 3.620 | 3.680 | 3.680 | 14,466,633 |
| 2021-12-27 | 3.680 | 3.780 | 3.650 | 3.700 | 3.700 | 17,215,535 |
| 2021-12-24 | 3.760 | 3.880 | 3.660 | 3.730 | 3.730 | 39,288,294 |
| 2021-12-23 | 4.120 | 4.130 | 3.980 | 4.010 | 4.010 | 62,906,049 |
| 2021-12-22 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 5,380,270 |
| 2021-12-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3,906,482 |
| 2021-12-20 | 3.540 | 3.670 | 3.520 | 3.580 | 3.580 | 8,818,000 |
| 2021-12-17 | 3.550 | 3.570 | 3.510 | 3.530 | 3.530 | 7,645,000 |
| 2021-12-16 | 3.470 | 3.560 | 3.450 | 3.550 | 3.550 | 8,581,295 |
| 2021-12-15 | 3.400 | 3.480 | 3.380 | 3.460 | 3.460 | 6,517,111 |
| 2021-12-14 | 3.370 | 3.420 | 3.350 | 3.410 | 3.410 | 3,451,810 |
| 2021-12-13 | 3.430 | 3.440 | 3.380 | 3.390 | 3.390 | 3,432,300 |
| 2021-12-10 | 3.430 | 3.440 | 3.390 | 3.430 | 3.430 | 3,696,401 |
| 2021-12-09 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 4,722,888 |
| 2021-12-08 | 3.400 | 3.470 | 3.380 | 3.430 | 3.430 | 4,794,007 |
| 2021-12-07 | 3.410 | 3.430 | 3.340 | 3.400 | 3.400 | 3,372,800 |
| 2021-12-06 | 3.410 | 3.440 | 3.380 | 3.400 | 3.400 | 5,389,500 |
| 2021-12-03 | 3.470 | 3.480 | 3.400 | 3.450 | 3.450 | 7,056,120 |
| 2021-12-02 | 3.490 | 3.490 | 3.440 | 3.450 | 3.450 | 3,863,102 |
| 2021-12-01 | 3.420 | 3.490 | 3.410 | 3.480 | 3.480 | 4,734,600 |
| 2021-11-30 | 3.380 | 3.460 | 3.380 | 3.430 | 3.430 | 6,400,959 |
| 2021-11-29 | 3.350 | 3.450 | 3.310 | 3.380 | 3.380 | 6,124,273 |
| 2021-11-26 | 3.330 | 3.460 | 3.310 | 3.370 | 3.370 | 5,367,800 |
| 2021-11-25 | 3.370 | 3.380 | 3.310 | 3.360 | 3.360 | 4,803,126 |
| 2021-11-24 | 3.310 | 3.410 | 3.270 | 3.370 | 3.370 | 7,376,000 |
| 2021-11-23 | 3.260 | 3.320 | 3.250 | 3.320 | 3.320 | 3,154,059 |
| 2021-11-22 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 2,996,661 |
| 2021-11-19 | 3.200 | 3.300 | 3.190 | 3.290 | 3.290 | 5,383,113 |
| 2021-11-18 | 3.240 | 3.260 | 3.200 | 3.210 | 3.210 | 2,567,200 |
| 2021-11-17 | 3.200 | 3.250 | 3.190 | 3.240 | 3.240 | 4,047,944 |
| 2021-11-16 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 2,729,700 |
| 2021-11-15 | 3.170 | 3.220 | 3.160 | 3.210 | 3.210 | 3,485,760 |
| 2021-11-12 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 3,100,200 |
| 2021-11-11 | 3.140 | 3.210 | 3.120 | 3.190 | 3.190 | 3,877,900 |
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.