Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.120 | 5.230 | 5.050 | 5.200 | 5.200 | 21,785,100 |
| 2026-01-20 | 5.250 | 5.270 | 5.120 | 5.160 | 5.160 | 22,563,923 |
| 2026-01-19 | 5.080 | 5.270 | 4.990 | 5.250 | 5.250 | 33,510,401 |
| 2026-01-16 | 5.250 | 5.270 | 5.130 | 5.180 | 5.180 | 30,428,203 |
| 2026-01-15 | 5.390 | 5.440 | 5.170 | 5.230 | 5.230 | 44,769,101 |
| 2026-01-14 | 5.530 | 5.580 | 5.350 | 5.450 | 5.450 | 50,039,385 |
| 2026-01-13 | 5.660 | 5.760 | 5.510 | 5.520 | 5.520 | 54,759,901 |
| 2026-01-12 | 5.680 | 5.700 | 5.580 | 5.650 | 5.650 | 46,599,853 |
| 2026-01-09 | 5.730 | 5.730 | 5.630 | 5.660 | 5.660 | 45,771,201 |
| 2026-01-08 | 5.780 | 5.820 | 5.660 | 5.730 | 5.730 | 55,420,861 |
| 2026-01-07 | 5.670 | 5.990 | 5.580 | 5.910 | 5.910 | 81,475,241 |
| 2026-01-06 | 5.650 | 5.710 | 5.580 | 5.660 | 5.660 | 39,275,810 |
| 2026-01-05 | 5.650 | 5.710 | 5.510 | 5.600 | 5.600 | 40,835,411 |
| 2025-12-31 | 5.900 | 5.950 | 5.610 | 5.650 | 5.650 | 54,072,159 |
| 2025-12-30 | 6.140 | 6.320 | 5.910 | 5.940 | 5.940 | 67,908,201 |
| 2025-12-29 | 6.360 | 6.390 | 6.060 | 6.080 | 6.080 | 72,498,642 |
| 2025-12-26 | 6.270 | 6.500 | 6.220 | 6.390 | 6.390 | 100,006,480 |
| 2025-12-25 | 6.700 | 6.860 | 6.240 | 6.310 | 6.310 | 125,941,735 |
| 2025-12-24 | 5.900 | 6.500 | 5.870 | 6.500 | 6.500 | 88,399,063 |
| 2025-12-23 | 6.150 | 6.180 | 5.810 | 5.910 | 5.910 | 71,353,243 |
| 2025-12-22 | 6.260 | 6.440 | 5.990 | 6.040 | 6.040 | 106,415,380 |
| 2025-12-19 | 5.650 | 6.250 | 5.650 | 6.250 | 6.250 | 98,088,598 |
| 2025-12-18 | 5.520 | 5.950 | 5.500 | 5.680 | 5.680 | 76,771,267 |
| 2025-12-17 | 5.930 | 5.950 | 5.440 | 5.570 | 5.570 | 77,482,101 |
| 2025-12-16 | 6.370 | 6.370 | 5.850 | 5.850 | 5.850 | 91,259,831 |
| 2025-12-15 | 6.180 | 6.720 | 6.180 | 6.500 | 6.500 | 89,526,710 |
| 2025-12-12 | 6.340 | 6.710 | 6.100 | 6.110 | 6.110 | 93,090,222 |
| 2025-12-11 | 6.990 | 7.090 | 6.560 | 6.560 | 6.560 | 106,357,700 |
| 2025-12-10 | 7.500 | 7.840 | 7.220 | 7.290 | 7.290 | 125,086,774 |
| 2025-12-09 | 7.190 | 7.840 | 6.750 | 7.780 | 7.780 | 184,394,250 |
| 2025-12-08 | 7.670 | 8.130 | 7.370 | 7.480 | 7.480 | 224,790,216 |
| 2025-12-05 | 6.800 | 7.570 | 6.750 | 7.570 | 7.570 | 96,496,307 |
| 2025-12-04 | 6.410 | 7.000 | 6.320 | 6.880 | 6.880 | 165,905,920 |
| 2025-12-03 | 6.310 | 7.100 | 6.200 | 6.590 | 6.590 | 156,895,921 |
| 2025-12-02 | 6.100 | 6.800 | 6.060 | 6.620 | 6.620 | 152,287,404 |
| 2025-12-01 | 6.200 | 6.550 | 6.200 | 6.270 | 6.270 | 119,056,732 |
| 2025-11-28 | 5.940 | 6.330 | 5.900 | 6.190 | 6.190 | 126,324,256 |
| 2025-11-27 | 6.100 | 6.200 | 5.860 | 5.980 | 5.980 | 119,826,014 |
| 2025-11-26 | 5.750 | 6.400 | 5.670 | 6.190 | 6.190 | 165,222,279 |
| 2025-11-25 | 5.750 | 6.230 | 5.540 | 5.850 | 5.850 | 160,503,025 |
| 2025-11-24 | 6.040 | 6.290 | 6.040 | 6.040 | 6.040 | 110,022,332 |
| 2025-11-21 | 6.710 | 6.780 | 6.710 | 6.710 | 6.710 | 45,753,100 |
| 2025-11-20 | 6.800 | 7.790 | 6.610 | 7.450 | 7.450 | 231,240,487 |
| 2025-11-19 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 7,776,500 |
| 2025-11-18 | 8.050 | 8.380 | 7.880 | 7.880 | 7.880 | 90,365,822 |
| 2025-11-17 | 7.910 | 8.750 | 7.910 | 8.750 | 8.750 | 210,107,697 |
| 2025-11-14 | 7.950 | 7.950 | 7.500 | 7.950 | 7.950 | 152,898,789 |
| 2025-11-13 | 7.230 | 7.230 | 7.010 | 7.230 | 7.230 | 66,012,257 |
| 2025-11-12 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 5,535,961 |
| 2025-11-11 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 15,362,513 |
| 2025-11-10 | 5.250 | 5.430 | 5.220 | 5.430 | 5.430 | 75,790,222 |
| 2025-11-07 | 4.500 | 4.940 | 4.490 | 4.940 | 4.940 | 118,620,067 |
| 2025-11-06 | 4.650 | 4.680 | 4.450 | 4.490 | 4.490 | 65,018,363 |
| 2025-11-05 | 4.640 | 4.780 | 4.550 | 4.700 | 4.700 | 93,670,024 |
| 2025-11-04 | 4.700 | 4.880 | 4.410 | 4.730 | 4.730 | 122,670,358 |
| 2025-11-03 | 4.220 | 4.600 | 4.190 | 4.600 | 4.600 | 30,664,100 |
| 2025-10-31 | 4.120 | 4.370 | 4.100 | 4.180 | 4.180 | 44,501,001 |
| 2025-10-30 | 4.160 | 4.160 | 4.000 | 4.060 | 4.060 | 42,793,628 |
| 2025-10-29 | 4.490 | 4.510 | 4.120 | 4.230 | 4.230 | 54,430,761 |
| 2025-10-28 | 4.470 | 4.650 | 4.370 | 4.530 | 4.530 | 68,629,741 |
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.