Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.120 | 4.170 | 4.060 | 4.110 | 4.110 | 13,971,601 |
| 2025-07-24 | 4.020 | 4.140 | 4.020 | 4.130 | 4.130 | 20,104,200 |
| 2025-07-23 | 4.080 | 4.090 | 4.020 | 4.030 | 4.030 | 14,939,151 |
| 2025-07-22 | 4.100 | 4.120 | 4.050 | 4.060 | 4.060 | 14,873,892 |
| 2025-07-21 | 4.040 | 4.120 | 4.040 | 4.090 | 4.090 | 15,816,400 |
| 2025-07-18 | 4.080 | 4.090 | 4.000 | 4.050 | 4.050 | 12,682,300 |
| 2025-07-17 | 4.100 | 4.120 | 4.030 | 4.060 | 4.060 | 13,268,610 |
| 2025-07-16 | 3.980 | 4.120 | 3.940 | 4.080 | 4.080 | 20,993,301 |
| 2025-07-15 | 4.080 | 4.080 | 3.870 | 3.960 | 3.960 | 19,323,600 |
| 2025-07-14 | 4.070 | 4.100 | 4.020 | 4.090 | 4.090 | 13,258,122 |
| 2025-07-11 | 4.060 | 4.100 | 4.010 | 4.090 | 4.090 | 15,727,599 |
| 2025-07-10 | 4.050 | 4.080 | 4.010 | 4.060 | 4.060 | 13,168,100 |
| 2025-07-09 | 4.100 | 4.130 | 4.020 | 4.060 | 4.060 | 23,753,900 |
| 2025-07-08 | 4.040 | 4.170 | 4.040 | 4.090 | 4.090 | 27,145,400 |
| 2025-07-07 | 4.140 | 4.280 | 4.100 | 4.190 | 4.190 | 26,711,600 |
| 2025-07-04 | 4.130 | 4.180 | 4.090 | 4.120 | 4.120 | 18,910,400 |
| 2025-07-03 | 4.100 | 4.160 | 4.090 | 4.130 | 4.130 | 18,263,800 |
| 2025-07-02 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 20,194,491 |
| 2025-07-01 | 4.130 | 4.160 | 4.050 | 4.080 | 4.080 | 25,670,813 |
| 2025-06-30 | 4.070 | 4.170 | 4.020 | 4.120 | 4.120 | 40,982,500 |
| 2025-06-27 | 4.250 | 4.250 | 4.000 | 4.050 | 4.050 | 72,261,700 |
| 2025-06-26 | 3.870 | 4.250 | 3.850 | 4.250 | 4.250 | 38,113,111 |
| 2025-06-25 | 3.840 | 3.870 | 3.770 | 3.860 | 3.860 | 18,295,500 |
| 2025-06-24 | 3.730 | 3.830 | 3.720 | 3.810 | 3.810 | 13,503,100 |
| 2025-06-23 | 3.580 | 3.740 | 3.530 | 3.730 | 3.730 | 18,898,750 |
| 2025-06-20 | 3.630 | 3.660 | 3.550 | 3.580 | 3.580 | 12,084,050 |
| 2025-06-19 | 3.710 | 3.710 | 3.600 | 3.610 | 3.610 | 15,343,001 |
| 2025-06-18 | 3.750 | 3.780 | 3.680 | 3.700 | 3.700 | 15,929,700 |
| 2025-06-17 | 3.800 | 3.830 | 3.740 | 3.770 | 3.770 | 17,106,500 |
| 2025-06-16 | 3.700 | 3.870 | 3.700 | 3.780 | 3.780 | 27,940,400 |
| 2025-06-13 | 4.060 | 4.220 | 3.740 | 3.760 | 3.760 | 48,501,600 |
| 2025-06-12 | 3.880 | 3.890 | 3.820 | 3.860 | 3.860 | 14,264,200 |
| 2025-06-11 | 3.840 | 3.920 | 3.820 | 3.870 | 3.870 | 16,174,300 |
| 2025-06-10 | 3.940 | 3.940 | 3.770 | 3.850 | 3.850 | 22,234,300 |
| 2025-06-09 | 3.870 | 3.920 | 3.830 | 3.910 | 3.910 | 21,748,500 |
| 2025-06-06 | 3.850 | 3.920 | 3.830 | 3.870 | 3.870 | 31,708,200 |
| 2025-06-05 | 3.880 | 3.950 | 3.800 | 3.860 | 3.860 | 49,151,600 |
| 2025-06-04 | 3.650 | 3.980 | 3.650 | 3.790 | 3.790 | 60,704,100 |
| 2025-06-03 | 3.580 | 3.680 | 3.560 | 3.650 | 3.650 | 23,164,000 |
| 2025-05-30 | 3.640 | 3.670 | 3.550 | 3.590 | 3.590 | 17,328,700 |
| 2025-05-29 | 3.590 | 3.660 | 3.570 | 3.630 | 3.630 | 24,129,400 |
| 2025-05-28 | 3.630 | 3.660 | 3.560 | 3.580 | 3.580 | 16,679,900 |
| 2025-05-27 | 3.580 | 3.640 | 3.540 | 3.620 | 3.620 | 18,256,945 |
| 2025-05-26 | 3.510 | 3.600 | 3.510 | 3.590 | 3.590 | 18,778,368 |
| 2025-05-23 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 28,039,100 |
| 2025-05-22 | 3.580 | 3.660 | 3.530 | 3.580 | 3.580 | 38,612,040 |
| 2025-05-21 | 3.730 | 3.780 | 3.550 | 3.650 | 3.650 | 48,237,268 |
| 2025-05-20 | 3.890 | 3.900 | 3.700 | 3.730 | 3.730 | 42,597,300 |
| 2025-05-19 | 3.880 | 3.920 | 3.760 | 3.860 | 3.860 | 33,594,400 |
| 2025-05-16 | 3.840 | 3.910 | 3.760 | 3.880 | 3.880 | 25,428,400 |
| 2025-05-15 | 3.900 | 3.960 | 3.810 | 3.840 | 3.840 | 29,155,400 |
| 2025-05-14 | 3.810 | 4.070 | 3.770 | 3.910 | 3.910 | 37,878,102 |
| 2025-05-13 | 3.840 | 3.880 | 3.670 | 3.810 | 3.810 | 39,126,813 |
| 2025-05-12 | 3.690 | 3.770 | 3.650 | 3.760 | 3.760 | 34,917,268 |
| 2025-05-09 | 3.620 | 3.710 | 3.590 | 3.660 | 3.660 | 34,735,668 |
| 2025-05-08 | 3.570 | 3.660 | 3.490 | 3.630 | 3.630 | 42,636,303 |
| 2025-05-07 | 3.580 | 3.670 | 3.550 | 3.600 | 3.600 | 71,085,997 |
| 2025-05-06 | 3.280 | 3.540 | 3.260 | 3.540 | 3.540 | 37,998,445 |
| 2025-04-30 | 3.200 | 3.440 | 3.200 | 3.220 | 3.220 | 83,268,645 |
| 2025-04-29 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 10,156,600 |
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.