Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.740 | 3.790 | 3.740 | 3.740 | 3.740 | 15,483,600 |
| 2025-04-25 | 4.710 | 4.800 | 4.100 | 4.160 | 4.160 | 141,205,313 |
| 2025-04-24 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 13,373,800 |
| 2025-04-23 | 4.060 | 4.060 | 3.920 | 4.060 | 4.060 | 38,113,780 |
| 2025-04-22 | 3.420 | 3.690 | 3.420 | 3.690 | 3.690 | 22,518,724 |
| 2025-04-21 | 3.430 | 3.470 | 3.320 | 3.350 | 3.350 | 42,726,763 |
| 2025-04-18 | 3.380 | 3.740 | 3.340 | 3.540 | 3.540 | 58,654,878 |
| 2025-04-17 | 3.290 | 3.470 | 3.250 | 3.400 | 3.400 | 22,508,572 |
| 2025-04-16 | 3.320 | 3.460 | 3.230 | 3.290 | 3.290 | 14,971,310 |
| 2025-04-15 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 10,440,412 |
| 2025-04-14 | 3.280 | 3.350 | 3.220 | 3.310 | 3.310 | 17,708,489 |
| 2025-04-11 | 3.190 | 3.370 | 3.140 | 3.260 | 3.260 | 30,629,736 |
| 2025-04-10 | 3.110 | 3.270 | 3.020 | 3.270 | 3.270 | 32,706,703 |
| 2025-04-09 | 2.760 | 2.990 | 2.640 | 2.970 | 2.970 | 17,923,032 |
| 2025-04-08 | 2.900 | 3.020 | 2.800 | 2.860 | 2.860 | 17,988,724 |
| 2025-04-07 | 3.160 | 3.160 | 3.020 | 3.020 | 3.020 | 9,794,500 |
| 2025-04-03 | 3.290 | 3.370 | 3.270 | 3.350 | 3.350 | 7,959,801 |
| 2025-04-02 | 3.340 | 3.430 | 3.280 | 3.330 | 3.330 | 9,605,800 |
| 2025-04-01 | 3.290 | 3.380 | 3.290 | 3.320 | 3.320 | 8,155,888 |
| 2025-03-31 | 3.340 | 3.350 | 3.260 | 3.280 | 3.280 | 8,727,200 |
| 2025-03-28 | 3.470 | 3.500 | 3.360 | 3.370 | 3.370 | 8,962,600 |
| 2025-03-27 | 3.500 | 3.560 | 3.390 | 3.450 | 3.450 | 9,883,900 |
| 2025-03-26 | 3.390 | 3.520 | 3.380 | 3.500 | 3.500 | 12,758,300 |
| 2025-03-25 | 3.380 | 3.460 | 3.320 | 3.410 | 3.410 | 12,194,180 |
| 2025-03-24 | 3.570 | 3.620 | 3.330 | 3.390 | 3.390 | 18,624,800 |
| 2025-03-21 | 3.590 | 3.700 | 3.550 | 3.580 | 3.580 | 17,802,861 |
| 2025-03-20 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 8,801,300 |
| 2025-03-19 | 3.670 | 3.690 | 3.530 | 3.600 | 3.600 | 12,218,600 |
| 2025-03-18 | 3.750 | 3.770 | 3.660 | 3.690 | 3.690 | 14,599,409 |
| 2025-03-17 | 3.620 | 3.830 | 3.620 | 3.750 | 3.750 | 20,037,050 |
| 2025-03-14 | 3.550 | 3.640 | 3.500 | 3.620 | 3.620 | 13,506,150 |
| 2025-03-13 | 3.530 | 3.560 | 3.450 | 3.550 | 3.550 | 12,746,880 |
| 2025-03-12 | 3.570 | 3.590 | 3.510 | 3.530 | 3.530 | 9,446,880 |
| 2025-03-11 | 3.490 | 3.620 | 3.440 | 3.570 | 3.570 | 13,984,600 |
| 2025-03-10 | 3.390 | 3.540 | 3.390 | 3.500 | 3.500 | 14,140,401 |
| 2025-03-07 | 3.460 | 3.490 | 3.380 | 3.390 | 3.390 | 8,737,085 |
| 2025-03-06 | 3.460 | 3.500 | 3.390 | 3.470 | 3.470 | 11,038,179 |
| 2025-03-05 | 3.460 | 3.500 | 3.320 | 3.480 | 3.480 | 15,940,500 |
| 2025-03-04 | 3.410 | 3.470 | 3.370 | 3.460 | 3.460 | 8,016,002 |
| 2025-03-03 | 3.430 | 3.520 | 3.390 | 3.420 | 3.420 | 9,971,706 |
| 2025-02-28 | 3.500 | 3.530 | 3.390 | 3.390 | 3.390 | 10,070,401 |
| 2025-02-27 | 3.540 | 3.620 | 3.440 | 3.520 | 3.520 | 10,382,890 |
| 2025-02-26 | 3.480 | 3.550 | 3.470 | 3.540 | 3.540 | 8,089,656 |
| 2025-02-25 | 3.460 | 3.550 | 3.430 | 3.460 | 3.460 | 8,230,500 |
| 2025-02-24 | 3.410 | 3.600 | 3.380 | 3.500 | 3.500 | 17,157,803 |
| 2025-02-21 | 3.520 | 3.530 | 3.390 | 3.410 | 3.410 | 14,590,402 |
| 2025-02-20 | 3.510 | 3.540 | 3.450 | 3.510 | 3.510 | 7,963,200 |
| 2025-02-19 | 3.440 | 3.500 | 3.420 | 3.500 | 3.500 | 7,872,900 |
| 2025-02-18 | 3.610 | 3.620 | 3.430 | 3.440 | 3.440 | 12,742,500 |
| 2025-02-17 | 3.500 | 3.670 | 3.480 | 3.610 | 3.610 | 19,370,882 |
| 2025-02-14 | 3.550 | 3.580 | 3.500 | 3.520 | 3.520 | 10,403,802 |
| 2025-02-13 | 3.600 | 3.640 | 3.550 | 3.570 | 3.570 | 9,262,501 |
| 2025-02-12 | 3.630 | 3.670 | 3.560 | 3.610 | 3.610 | 10,116,000 |
| 2025-02-11 | 3.730 | 3.780 | 3.620 | 3.640 | 3.640 | 9,090,501 |
| 2025-02-10 | 3.600 | 3.730 | 3.580 | 3.720 | 3.720 | 13,525,201 |
| 2025-02-07 | 3.540 | 3.630 | 3.520 | 3.570 | 3.570 | 12,958,985 |
| 2025-02-06 | 3.580 | 3.580 | 3.450 | 3.540 | 3.540 | 12,432,322 |
| 2025-02-05 | 3.540 | 3.610 | 3.490 | 3.540 | 3.540 | 10,063,600 |
| 2025-01-27 | 3.640 | 3.680 | 3.520 | 3.530 | 3.530 | 14,896,701 |
| 2025-01-24 | 3.600 | 3.650 | 3.470 | 3.550 | 3.550 | 28,101,503 |
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.