Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.300 | 4.700 | 4.200 | 4.380 | 4.380 | 67,767,573 |
| 2025-10-24 | 4.300 | 4.370 | 4.240 | 4.280 | 4.280 | 31,451,540 |
| 2025-10-23 | 4.210 | 4.300 | 4.130 | 4.200 | 4.200 | 25,442,600 |
| 2025-10-22 | 4.160 | 4.230 | 4.130 | 4.200 | 4.200 | 21,522,400 |
| 2025-10-21 | 4.020 | 4.170 | 3.950 | 4.170 | 4.170 | 29,920,673 |
| 2025-10-20 | 3.950 | 4.060 | 3.900 | 3.990 | 3.990 | 22,609,801 |
| 2025-10-17 | 3.870 | 4.040 | 3.870 | 3.910 | 3.910 | 24,999,100 |
| 2025-10-16 | 3.900 | 3.910 | 3.830 | 3.870 | 3.870 | 10,266,000 |
| 2025-10-15 | 3.890 | 3.930 | 3.860 | 3.890 | 3.890 | 10,746,510 |
| 2025-10-14 | 3.920 | 3.970 | 3.870 | 3.890 | 3.890 | 12,264,072 |
| 2025-10-13 | 3.830 | 3.900 | 3.680 | 3.880 | 3.880 | 17,168,600 |
| 2025-10-10 | 3.830 | 3.960 | 3.800 | 3.910 | 3.910 | 20,501,600 |
| 2025-10-09 | 3.860 | 3.900 | 3.800 | 3.840 | 3.840 | 11,131,300 |
| 2025-09-30 | 3.900 | 3.930 | 3.820 | 3.860 | 3.860 | 11,477,801 |
| 2025-09-29 | 3.830 | 3.920 | 3.730 | 3.890 | 3.890 | 13,472,600 |
| 2025-09-26 | 3.780 | 3.900 | 3.710 | 3.830 | 3.830 | 15,316,500 |
| 2025-09-25 | 3.830 | 3.880 | 3.770 | 3.780 | 3.780 | 12,587,900 |
| 2025-09-24 | 3.750 | 3.840 | 3.690 | 3.830 | 3.830 | 15,520,450 |
| 2025-09-23 | 3.800 | 3.810 | 3.620 | 3.750 | 3.750 | 17,799,898 |
| 2025-09-22 | 3.900 | 3.900 | 3.760 | 3.830 | 3.830 | 15,152,300 |
| 2025-09-19 | 3.950 | 3.970 | 3.830 | 3.890 | 3.890 | 21,822,900 |
| 2025-09-18 | 4.090 | 4.090 | 3.920 | 3.950 | 3.950 | 23,562,800 |
| 2025-09-17 | 4.160 | 4.160 | 4.060 | 4.080 | 4.080 | 14,320,300 |
| 2025-09-16 | 4.050 | 4.140 | 4.040 | 4.140 | 4.140 | 23,551,011 |
| 2025-09-15 | 4.030 | 4.050 | 3.970 | 4.030 | 4.030 | 12,815,011 |
| 2025-09-12 | 4.050 | 4.090 | 4.000 | 4.030 | 4.030 | 12,482,316 |
| 2025-09-11 | 4.090 | 4.100 | 3.960 | 4.050 | 4.050 | 20,318,410 |
| 2025-09-10 | 4.070 | 4.110 | 4.020 | 4.090 | 4.090 | 17,149,502 |
| 2025-09-09 | 4.010 | 4.110 | 4.000 | 4.050 | 4.050 | 16,532,801 |
| 2025-09-08 | 3.980 | 4.050 | 3.910 | 4.010 | 4.010 | 15,418,500 |
| 2025-09-05 | 3.970 | 3.990 | 3.850 | 3.980 | 3.980 | 17,895,100 |
| 2025-09-04 | 3.900 | 4.050 | 3.860 | 3.970 | 3.970 | 23,434,750 |
| 2025-09-03 | 4.000 | 4.010 | 3.850 | 3.880 | 3.880 | 14,981,950 |
| 2025-09-02 | 3.950 | 4.030 | 3.900 | 4.000 | 4.000 | 20,825,900 |
| 2025-09-01 | 3.890 | 4.040 | 3.850 | 3.950 | 3.950 | 19,512,612 |
| 2025-08-29 | 3.950 | 3.960 | 3.870 | 3.890 | 3.890 | 17,264,814 |
| 2025-08-28 | 4.010 | 4.110 | 3.790 | 3.960 | 3.960 | 30,164,322 |
| 2025-08-27 | 4.210 | 4.230 | 4.000 | 4.010 | 4.010 | 24,149,365 |
| 2025-08-26 | 4.120 | 4.240 | 4.070 | 4.220 | 4.220 | 19,184,218 |
| 2025-08-25 | 4.110 | 4.160 | 4.070 | 4.120 | 4.120 | 18,115,111 |
| 2025-08-22 | 4.140 | 4.150 | 4.030 | 4.100 | 4.100 | 18,970,763 |
| 2025-08-21 | 4.100 | 4.190 | 4.070 | 4.140 | 4.140 | 17,694,300 |
| 2025-08-20 | 4.050 | 4.090 | 4.020 | 4.090 | 4.090 | 13,795,801 |
| 2025-08-19 | 3.970 | 4.090 | 3.920 | 4.060 | 4.060 | 22,209,118 |
| 2025-08-18 | 4.000 | 4.040 | 3.940 | 3.970 | 3.970 | 17,000,500 |
| 2025-08-15 | 3.980 | 4.030 | 3.960 | 3.980 | 3.980 | 18,523,201 |
| 2025-08-14 | 4.110 | 4.130 | 3.960 | 3.990 | 3.990 | 17,229,100 |
| 2025-08-13 | 4.160 | 4.190 | 4.100 | 4.120 | 4.120 | 12,664,000 |
| 2025-08-12 | 4.180 | 4.220 | 4.110 | 4.150 | 4.150 | 13,608,400 |
| 2025-08-11 | 4.150 | 4.200 | 4.100 | 4.170 | 4.170 | 16,585,800 |
| 2025-08-08 | 4.090 | 4.100 | 4.020 | 4.090 | 4.090 | 11,790,160 |
| 2025-08-07 | 4.090 | 4.120 | 4.050 | 4.080 | 4.080 | 14,495,700 |
| 2025-08-06 | 4.090 | 4.100 | 4.020 | 4.080 | 4.080 | 11,816,911 |
| 2025-08-05 | 4.050 | 4.110 | 4.030 | 4.090 | 4.090 | 15,014,300 |
| 2025-08-04 | 3.980 | 4.030 | 3.900 | 4.010 | 4.010 | 14,633,900 |
| 2025-08-01 | 3.950 | 4.010 | 3.940 | 3.970 | 3.970 | 12,534,500 |
| 2025-07-31 | 4.020 | 4.070 | 3.920 | 3.930 | 3.930 | 16,835,200 |
| 2025-07-30 | 4.080 | 4.110 | 4.000 | 4.050 | 4.050 | 18,425,199 |
| 2025-07-29 | 4.150 | 4.200 | 4.010 | 4.060 | 4.060 | 17,940,601 |
| 2025-07-28 | 4.120 | 4.160 | 4.090 | 4.150 | 4.150 | 11,678,097 |
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.