Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.580 | 4.660 | 4.480 | 4.610 | 4.610 | 20,902,800 |
| 2026-04-23 | 4.690 | 4.960 | 4.550 | 4.600 | 4.600 | 49,734,600 |
| 2026-04-22 | 4.500 | 4.630 | 4.410 | 4.610 | 4.610 | 20,165,500 |
| 2026-04-21 | 4.490 | 4.520 | 4.460 | 4.500 | 4.500 | 11,741,400 |
| 2026-04-20 | 4.440 | 4.510 | 4.430 | 4.510 | 4.510 | 14,877,501 |
| 2026-04-17 | 4.510 | 4.550 | 4.420 | 4.430 | 4.430 | 17,468,501 |
| 2026-04-16 | 4.510 | 4.550 | 4.440 | 4.520 | 4.520 | 19,017,046 |
| 2026-04-15 | 4.570 | 4.590 | 4.480 | 4.510 | 4.510 | 20,901,146 |
| 2026-04-14 | 4.550 | 4.670 | 4.390 | 4.570 | 4.570 | 36,887,447 |
| 2026-04-13 | 4.480 | 4.530 | 4.340 | 4.490 | 4.490 | 33,318,884 |
| 2026-04-10 | 4.400 | 4.460 | 4.310 | 4.350 | 4.350 | 25,487,200 |
| 2026-04-09 | 4.640 | 4.660 | 4.340 | 4.350 | 4.350 | 42,881,600 |
| 2026-04-08 | 4.650 | 4.650 | 4.510 | 4.640 | 4.640 | 32,512,801 |
| 2026-04-07 | 4.160 | 4.560 | 4.080 | 4.500 | 4.500 | 54,630,416 |
| 2026-04-03 | 4.800 | 4.830 | 4.400 | 4.400 | 4.400 | 47,781,300 |
| 2026-04-02 | 4.800 | 5.210 | 4.790 | 4.890 | 4.890 | 83,481,669 |
| 2026-04-01 | 5.060 | 5.080 | 4.710 | 4.740 | 4.740 | 38,570,701 |
| 2026-03-31 | 4.970 | 5.160 | 4.970 | 5.000 | 5.000 | 52,889,600 |
| 2026-03-30 | 4.680 | 5.110 | 4.660 | 5.020 | 5.020 | 50,898,600 |
| 2026-03-27 | 4.680 | 4.790 | 4.660 | 4.750 | 4.750 | 15,619,218 |
| 2026-03-26 | 4.820 | 5.020 | 4.690 | 4.720 | 4.720 | 24,645,058 |
| 2026-03-25 | 4.670 | 4.860 | 4.640 | 4.850 | 4.850 | 25,474,000 |
| 2026-03-24 | 4.520 | 4.650 | 4.440 | 4.640 | 4.640 | 25,752,130 |
| 2026-03-23 | 4.500 | 4.610 | 4.390 | 4.410 | 4.410 | 25,478,876 |
| 2026-03-20 | 4.770 | 4.790 | 4.590 | 4.600 | 4.600 | 19,493,100 |
| 2026-03-19 | 4.870 | 4.890 | 4.730 | 4.750 | 4.750 | 14,615,202 |
| 2026-03-18 | 4.890 | 4.910 | 4.820 | 4.910 | 4.910 | 12,683,201 |
| 2026-03-17 | 4.980 | 5.040 | 4.880 | 4.890 | 4.890 | 15,026,000 |
| 2026-03-16 | 4.970 | 5.070 | 4.920 | 4.980 | 4.980 | 14,478,500 |
| 2026-03-13 | 5.010 | 5.040 | 4.940 | 4.950 | 4.950 | 14,284,500 |
| 2026-03-12 | 5.080 | 5.110 | 4.940 | 4.960 | 4.960 | 17,507,800 |
| 2026-03-11 | 5.130 | 5.150 | 5.060 | 5.090 | 5.090 | 13,117,154 |
| 2026-03-10 | 5.130 | 5.150 | 5.090 | 5.130 | 5.130 | 12,397,393 |
| 2026-03-09 | 5.110 | 5.250 | 5.020 | 5.080 | 5.080 | 17,745,997 |
| 2026-03-06 | 4.930 | 5.180 | 4.930 | 5.170 | 5.170 | 25,409,307 |
| 2026-03-05 | 5.000 | 5.070 | 4.950 | 4.980 | 4.980 | 16,080,700 |
| 2026-03-04 | 4.880 | 5.000 | 4.780 | 4.970 | 4.970 | 17,838,880 |
| 2026-03-03 | 5.060 | 5.130 | 4.920 | 4.930 | 4.930 | 22,242,597 |
| 2026-03-02 | 5.150 | 5.180 | 5.020 | 5.070 | 5.070 | 21,755,601 |
| 2026-02-27 | 5.130 | 5.220 | 5.090 | 5.210 | 5.210 | 16,468,503 |
| 2026-02-26 | 5.220 | 5.240 | 5.110 | 5.130 | 5.130 | 16,403,000 |
| 2026-02-25 | 5.170 | 5.260 | 5.130 | 5.220 | 5.220 | 18,900,550 |
| 2026-02-24 | 5.040 | 5.150 | 5.030 | 5.140 | 5.140 | 18,526,000 |
| 2026-02-13 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 13,851,400 |
| 2026-02-12 | 5.110 | 5.130 | 4.980 | 4.990 | 4.990 | 20,256,801 |
| 2026-02-11 | 5.200 | 5.220 | 5.110 | 5.110 | 5.110 | 15,726,400 |
| 2026-02-10 | 5.220 | 5.240 | 5.110 | 5.200 | 5.200 | 20,292,506 |
| 2026-02-09 | 5.120 | 5.250 | 5.100 | 5.220 | 5.220 | 29,186,282 |
| 2026-02-06 | 5.190 | 5.210 | 5.050 | 5.070 | 5.070 | 38,026,201 |
| 2026-02-05 | 5.180 | 5.500 | 5.150 | 5.270 | 5.270 | 57,309,901 |
| 2026-02-04 | 5.120 | 5.190 | 5.060 | 5.160 | 5.160 | 16,311,446 |
| 2026-02-03 | 5.030 | 5.100 | 5.000 | 5.100 | 5.100 | 16,711,167 |
| 2026-02-02 | 5.030 | 5.100 | 4.970 | 4.980 | 4.980 | 17,002,600 |
| 2026-01-30 | 4.870 | 5.060 | 4.800 | 5.030 | 5.030 | 28,693,711 |
| 2026-01-29 | 5.090 | 5.160 | 5.040 | 5.060 | 5.060 | 22,252,501 |
| 2026-01-28 | 5.250 | 5.260 | 5.090 | 5.120 | 5.120 | 22,580,700 |
| 2026-01-27 | 5.230 | 5.290 | 5.090 | 5.270 | 5.270 | 22,460,607 |
| 2026-01-26 | 5.370 | 5.400 | 5.170 | 5.240 | 5.240 | 29,787,900 |
| 2026-01-23 | 5.290 | 5.430 | 5.260 | 5.410 | 5.410 | 31,371,605 |
| 2026-01-22 | 5.200 | 5.300 | 5.160 | 5.300 | 5.300 | 23,785,500 |
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.