Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.590 | 3.800 | 3.570 | 3.660 | 3.660 | 47,684,161 |
| 2024-10-29 | 3.690 | 4.060 | 3.570 | 3.800 | 3.800 | 56,923,830 |
| 2024-10-28 | 3.520 | 3.710 | 3.500 | 3.690 | 3.690 | 17,351,100 |
| 2024-10-25 | 3.440 | 3.530 | 3.440 | 3.500 | 3.500 | 13,695,587 |
| 2024-10-24 | 3.350 | 3.420 | 3.320 | 3.410 | 3.410 | 14,438,098 |
| 2024-10-23 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 12,513,100 |
| 2024-10-22 | 3.260 | 3.350 | 3.240 | 3.340 | 3.340 | 17,513,297 |
| 2024-10-21 | 3.300 | 3.340 | 3.230 | 3.250 | 3.250 | 18,819,800 |
| 2024-10-18 | 3.310 | 3.340 | 3.190 | 3.300 | 3.300 | 28,246,146 |
| 2024-10-17 | 3.280 | 3.590 | 3.260 | 3.330 | 3.330 | 27,438,383 |
| 2024-10-16 | 3.190 | 3.300 | 3.170 | 3.270 | 3.270 | 11,420,497 |
| 2024-10-15 | 3.240 | 3.310 | 3.170 | 3.230 | 3.230 | 12,844,500 |
| 2024-10-14 | 3.200 | 3.270 | 3.190 | 3.230 | 3.230 | 13,652,798 |
| 2024-10-11 | 3.260 | 3.290 | 3.140 | 3.140 | 3.140 | 16,362,100 |
| 2024-10-10 | 3.140 | 3.400 | 3.130 | 3.280 | 3.280 | 23,557,800 |
| 2024-10-09 | 3.470 | 3.480 | 3.140 | 3.160 | 3.160 | 29,476,211 |
| 2024-10-08 | 3.660 | 3.690 | 3.270 | 3.480 | 3.480 | 39,589,050 |
| 2024-09-30 | 3.220 | 3.370 | 3.100 | 3.350 | 3.350 | 33,513,419 |
| 2024-09-27 | 3.100 | 3.150 | 3.000 | 3.100 | 3.100 | 21,098,901 |
| 2024-09-26 | 2.910 | 3.040 | 2.890 | 3.040 | 3.040 | 15,571,300 |
| 2024-09-25 | 2.870 | 3.020 | 2.870 | 2.920 | 2.920 | 18,365,972 |
| 2024-09-24 | 2.750 | 2.820 | 2.720 | 2.820 | 2.820 | 10,192,000 |
| 2024-09-23 | 2.680 | 2.770 | 2.670 | 2.740 | 2.740 | 8,859,986 |
| 2024-09-20 | 2.660 | 2.700 | 2.640 | 2.680 | 2.680 | 8,012,800 |
| 2024-09-19 | 2.570 | 2.680 | 2.570 | 2.660 | 2.660 | 12,126,800 |
| 2024-09-18 | 2.590 | 2.600 | 2.500 | 2.570 | 2.570 | 7,440,900 |
| 2024-09-13 | 2.610 | 2.640 | 2.570 | 2.600 | 2.600 | 7,490,500 |
| 2024-09-12 | 2.560 | 2.610 | 2.560 | 2.590 | 2.590 | 7,838,200 |
| 2024-09-11 | 2.620 | 2.620 | 2.550 | 2.560 | 2.560 | 6,665,272 |
| 2024-09-10 | 2.580 | 2.630 | 2.560 | 2.620 | 2.620 | 8,631,662 |
| 2024-09-09 | 2.500 | 2.590 | 2.480 | 2.580 | 2.580 | 8,093,100 |
| 2024-09-06 | 2.580 | 2.620 | 2.520 | 2.530 | 2.530 | 10,032,800 |
| 2024-09-05 | 2.490 | 2.580 | 2.490 | 2.580 | 2.580 | 10,784,900 |
| 2024-09-04 | 2.540 | 2.570 | 2.480 | 2.490 | 2.490 | 8,804,200 |
| 2024-09-03 | 2.570 | 2.600 | 2.520 | 2.540 | 2.540 | 7,486,100 |
| 2024-09-02 | 2.600 | 2.650 | 2.550 | 2.560 | 2.560 | 9,426,600 |
| 2024-08-30 | 2.500 | 2.630 | 2.490 | 2.580 | 2.580 | 11,201,500 |
| 2024-08-29 | 2.470 | 2.510 | 2.400 | 2.500 | 2.500 | 9,983,786 |
| 2024-08-28 | 2.430 | 2.510 | 2.400 | 2.470 | 2.470 | 7,460,600 |
| 2024-08-27 | 2.490 | 2.530 | 2.430 | 2.440 | 2.440 | 9,518,100 |
| 2024-08-26 | 2.450 | 2.540 | 2.430 | 2.500 | 2.500 | 12,265,200 |
| 2024-08-23 | 2.510 | 2.510 | 2.440 | 2.450 | 2.450 | 8,951,900 |
| 2024-08-22 | 2.560 | 2.580 | 2.500 | 2.520 | 2.520 | 6,862,290 |
| 2024-08-21 | 2.590 | 2.590 | 2.530 | 2.550 | 2.550 | 6,667,786 |
| 2024-08-20 | 2.670 | 2.670 | 2.550 | 2.570 | 2.570 | 9,139,100 |
| 2024-08-19 | 2.640 | 2.690 | 2.570 | 2.660 | 2.660 | 10,024,000 |
| 2024-08-16 | 2.710 | 2.730 | 2.610 | 2.620 | 2.620 | 10,526,400 |
| 2024-08-15 | 2.660 | 2.720 | 2.610 | 2.710 | 2.710 | 11,624,820 |
| 2024-08-14 | 2.710 | 2.720 | 2.650 | 2.660 | 2.660 | 6,180,800 |
| 2024-08-13 | 2.670 | 2.690 | 2.600 | 2.680 | 2.680 | 9,037,300 |
| 2024-08-12 | 2.760 | 2.760 | 2.650 | 2.670 | 2.670 | 9,932,610 |
| 2024-08-09 | 2.780 | 2.820 | 2.750 | 2.760 | 2.760 | 8,789,200 |
| 2024-08-08 | 2.760 | 2.790 | 2.710 | 2.780 | 2.780 | 9,488,501 |
| 2024-08-07 | 2.760 | 2.780 | 2.720 | 2.730 | 2.730 | 8,093,810 |
| 2024-08-06 | 2.740 | 2.760 | 2.690 | 2.740 | 2.740 | 7,659,400 |
| 2024-08-05 | 2.750 | 2.820 | 2.700 | 2.710 | 2.710 | 10,928,813 |
| 2024-08-02 | 2.770 | 2.800 | 2.750 | 2.770 | 2.770 | 6,859,200 |
| 2024-08-01 | 2.780 | 2.820 | 2.770 | 2.780 | 2.780 | 7,291,865 |
| 2024-07-31 | 2.750 | 2.800 | 2.730 | 2.800 | 2.800 | 8,990,600 |
| 2024-07-30 | 2.680 | 2.760 | 2.650 | 2.740 | 2.740 | 9,000,900 |
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.