Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.490 | 3.830 | 3.490 | 3.660 | 3.660 | 33,210,569 |
| 2025-01-22 | 3.670 | 3.670 | 3.460 | 3.480 | 3.480 | 10,346,200 |
| 2025-01-21 | 3.630 | 3.700 | 3.530 | 3.620 | 3.620 | 16,570,799 |
| 2025-01-20 | 3.660 | 3.720 | 3.520 | 3.640 | 3.640 | 12,271,300 |
| 2025-01-17 | 3.680 | 3.680 | 3.580 | 3.630 | 3.630 | 5,865,700 |
| 2025-01-16 | 3.640 | 3.690 | 3.610 | 3.660 | 3.660 | 8,767,300 |
| 2025-01-15 | 3.570 | 3.650 | 3.470 | 3.590 | 3.590 | 9,613,000 |
| 2025-01-14 | 3.340 | 3.550 | 3.340 | 3.550 | 3.550 | 11,895,801 |
| 2025-01-13 | 3.320 | 3.370 | 3.180 | 3.340 | 3.340 | 8,677,300 |
| 2025-01-10 | 3.470 | 3.500 | 3.300 | 3.310 | 3.310 | 8,998,000 |
| 2025-01-09 | 3.510 | 3.530 | 3.440 | 3.470 | 3.470 | 8,657,184 |
| 2025-01-08 | 3.480 | 3.550 | 3.370 | 3.510 | 3.510 | 10,134,606 |
| 2025-01-07 | 3.450 | 3.490 | 3.360 | 3.490 | 3.490 | 8,922,101 |
| 2025-01-06 | 3.400 | 3.430 | 3.200 | 3.360 | 3.360 | 9,917,300 |
| 2025-01-03 | 3.670 | 3.690 | 3.380 | 3.420 | 3.420 | 14,012,752 |
| 2025-01-02 | 3.650 | 3.770 | 3.600 | 3.670 | 3.670 | 12,816,431 |
| 2024-12-31 | 3.730 | 3.820 | 3.630 | 3.670 | 3.670 | 13,516,400 |
| 2024-12-30 | 3.880 | 3.920 | 3.620 | 3.700 | 3.700 | 14,394,344 |
| 2024-12-27 | 3.690 | 3.940 | 3.670 | 3.890 | 3.890 | 15,421,900 |
| 2024-12-26 | 3.700 | 3.800 | 3.680 | 3.700 | 3.700 | 9,152,334 |
| 2024-12-25 | 3.820 | 3.890 | 3.630 | 3.710 | 3.710 | 12,977,401 |
| 2024-12-24 | 3.910 | 3.960 | 3.700 | 3.800 | 3.800 | 15,786,384 |
| 2024-12-23 | 4.300 | 4.310 | 3.870 | 3.870 | 3.870 | 21,500,502 |
| 2024-12-20 | 4.180 | 4.390 | 4.150 | 4.300 | 4.300 | 10,291,911 |
| 2024-12-19 | 4.200 | 4.240 | 4.090 | 4.190 | 4.190 | 10,693,600 |
| 2024-12-18 | 4.280 | 4.340 | 4.100 | 4.240 | 4.240 | 14,281,100 |
| 2024-12-17 | 4.650 | 4.670 | 4.210 | 4.260 | 4.260 | 23,791,100 |
| 2024-12-16 | 4.680 | 4.800 | 4.620 | 4.640 | 4.640 | 14,753,600 |
| 2024-12-13 | 4.700 | 4.790 | 4.600 | 4.700 | 4.700 | 17,845,410 |
| 2024-12-12 | 4.530 | 4.720 | 4.470 | 4.700 | 4.700 | 15,398,218 |
| 2024-12-11 | 4.360 | 4.530 | 4.350 | 4.530 | 4.530 | 13,379,501 |
| 2024-12-10 | 4.510 | 4.550 | 4.330 | 4.350 | 4.350 | 14,162,300 |
| 2024-12-09 | 4.530 | 4.550 | 4.330 | 4.430 | 4.430 | 13,649,920 |
| 2024-12-06 | 4.520 | 4.580 | 4.430 | 4.530 | 4.530 | 13,680,300 |
| 2024-12-05 | 4.500 | 4.630 | 4.460 | 4.520 | 4.520 | 19,534,900 |
| 2024-12-04 | 4.580 | 4.780 | 4.480 | 4.510 | 4.510 | 26,570,062 |
| 2024-12-03 | 4.450 | 4.750 | 4.450 | 4.650 | 4.650 | 26,370,201 |
| 2024-12-02 | 4.210 | 4.540 | 4.210 | 4.470 | 4.470 | 20,334,000 |
| 2024-11-29 | 4.200 | 4.290 | 4.150 | 4.210 | 4.210 | 13,410,700 |
| 2024-11-28 | 4.120 | 4.310 | 4.120 | 4.220 | 4.220 | 17,929,421 |
| 2024-11-27 | 4.150 | 4.150 | 3.980 | 4.100 | 4.100 | 14,976,282 |
| 2024-11-26 | 4.120 | 4.300 | 4.040 | 4.160 | 4.160 | 26,830,204 |
| 2024-11-25 | 3.900 | 4.110 | 3.840 | 4.080 | 4.080 | 18,296,181 |
| 2024-11-22 | 4.040 | 4.080 | 3.880 | 3.890 | 3.890 | 13,570,679 |
| 2024-11-21 | 3.960 | 4.110 | 3.950 | 4.040 | 4.040 | 11,791,000 |
| 2024-11-20 | 3.830 | 3.980 | 3.780 | 3.960 | 3.960 | 11,043,200 |
| 2024-11-19 | 3.750 | 3.810 | 3.650 | 3.810 | 3.810 | 12,222,000 |
| 2024-11-18 | 3.810 | 3.900 | 3.700 | 3.760 | 3.760 | 12,430,800 |
| 2024-11-15 | 4.050 | 4.060 | 3.810 | 3.820 | 3.820 | 20,659,979 |
| 2024-11-14 | 4.060 | 4.240 | 4.020 | 4.040 | 4.040 | 19,027,200 |
| 2024-11-13 | 3.960 | 4.120 | 3.960 | 4.060 | 4.060 | 11,884,320 |
| 2024-11-12 | 4.020 | 4.100 | 3.970 | 4.000 | 4.000 | 14,143,463 |
| 2024-11-11 | 3.960 | 4.070 | 3.900 | 4.020 | 4.020 | 15,459,012 |
| 2024-11-08 | 4.010 | 4.090 | 3.860 | 3.920 | 3.920 | 22,274,281 |
| 2024-11-07 | 3.750 | 4.100 | 3.740 | 4.000 | 4.000 | 35,035,128 |
| 2024-11-06 | 3.650 | 3.890 | 3.540 | 3.800 | 3.800 | 28,285,295 |
| 2024-11-05 | 3.520 | 3.660 | 3.490 | 3.640 | 3.640 | 16,581,043 |
| 2024-11-04 | 3.490 | 3.540 | 3.410 | 3.540 | 3.540 | 13,790,299 |
| 2024-11-01 | 3.650 | 3.700 | 3.480 | 3.500 | 3.500 | 22,248,186 |
| 2024-10-31 | 3.600 | 3.710 | 3.600 | 3.660 | 3.660 | 26,742,111 |
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.