Fujian Sanmu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.470 | 3.750 | 3.450 | 3.750 | 3.750 | 13,606,891 |
| 2026-10-22 | 3.550 | 3.750 | 3.550 | 3.590 | 3.590 | 13,480,600 |
| 2026-10-21 | 3.470 | 3.680 | 3.380 | 3.600 | 3.600 | 13,839,200 |
| 2026-10-20 | 3.450 | 3.450 | 3.300 | 3.410 | 3.410 | 8,907,200 |
| 2026-10-19 | 3.390 | 3.390 | 3.130 | 3.300 | 3.300 | 11,169,900 |
| 2026-10-16 | 3.530 | 3.530 | 3.380 | 3.390 | 3.390 | 8,378,900 |
| 2026-10-15 | 3.470 | 3.550 | 3.420 | 3.460 | 3.460 | 7,047,800 |
| 2026-10-14 | 3.610 | 3.650 | 3.540 | 3.580 | 3.580 | 8,192,600 |
| 2026-10-13 | 3.400 | 3.600 | 3.330 | 3.590 | 3.590 | 11,306,500 |
| 2026-10-12 | 3.610 | 3.620 | 3.410 | 3.440 | 3.440 | 10,523,876 |
| 2026-10-09 | 3.610 | 3.660 | 3.460 | 3.610 | 3.610 | 10,848,300 |
| 2026-10-08 | 3.820 | 3.900 | 3.620 | 3.650 | 3.650 | 12,352,400 |
| 2026-09-30 | 3.710 | 3.800 | 3.670 | 3.800 | 3.800 | 9,570,400 |
| 2026-09-29 | 3.610 | 3.760 | 3.600 | 3.700 | 3.700 | 10,288,100 |
| 2026-09-28 | 3.770 | 3.770 | 3.580 | 3.620 | 3.620 | 11,487,759 |
| 2026-09-24 | 3.670 | 3.840 | 3.670 | 3.750 | 3.750 | 9,766,600 |
| 2026-09-23 | 3.700 | 3.810 | 3.650 | 3.710 | 3.710 | 14,712,978 |
| 2026-09-22 | 3.980 | 3.980 | 3.620 | 3.750 | 3.750 | 30,624,300 |
| 2026-09-21 | 3.990 | 4.060 | 3.970 | 3.980 | 3.980 | 10,045,200 |
| 2026-09-18 | 4.020 | 4.050 | 3.960 | 4.030 | 4.030 | 12,021,000 |
| 2026-09-17 | 3.980 | 4.060 | 3.900 | 4.020 | 4.020 | 9,596,600 |
| 2026-09-16 | 3.890 | 4.010 | 3.850 | 3.990 | 3.990 | 10,124,300 |
| 2026-09-15 | 4.110 | 4.130 | 3.800 | 3.900 | 3.900 | 18,868,900 |
| 2026-09-14 | 4.150 | 4.250 | 4.110 | 4.140 | 4.140 | 10,224,800 |
| 2026-09-11 | 4.220 | 4.220 | 4.090 | 4.180 | 4.180 | 12,835,782 |
| 2026-09-10 | 4.090 | 4.280 | 4.040 | 4.250 | 4.250 | 20,901,175 |
| 2026-09-09 | 4.120 | 4.160 | 4.060 | 4.100 | 4.100 | 9,459,600 |
| 2026-09-08 | 4.060 | 4.160 | 4.060 | 4.120 | 4.120 | 10,595,200 |
| 2026-09-07 | 4.120 | 4.130 | 4.000 | 4.060 | 4.060 | 13,940,200 |
| 2026-09-04 | 4.110 | 4.200 | 4.050 | 4.140 | 4.140 | 15,137,900 |
| 2026-09-03 | 4.040 | 4.200 | 3.930 | 4.140 | 4.140 | 19,546,777 |
| 2026-09-02 | 4.150 | 4.270 | 4.080 | 4.080 | 4.080 | 18,379,500 |
| 2026-09-01 | 4.350 | 4.380 | 4.090 | 4.120 | 4.120 | 22,972,095 |
| 2026-08-31 | 4.270 | 4.380 | 4.140 | 4.250 | 4.250 | 27,276,363 |
| 2026-08-28 | 4.270 | 4.440 | 4.180 | 4.390 | 4.390 | 26,042,407 |
| 2026-08-27 | 4.190 | 4.350 | 4.000 | 4.270 | 4.270 | 43,110,165 |
| 2026-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,476,516 |
| 2026-08-25 | 3.660 | 3.740 | 3.570 | 3.640 | 3.640 | 6,528,016 |
| 2026-08-24 | 3.950 | 4.000 | 3.650 | 3.650 | 3.650 | 15,478,400 |
| 2026-08-21 | 3.730 | 3.950 | 3.650 | 3.900 | 3.900 | 16,817,600 |
| 2026-08-20 | 3.640 | 3.850 | 3.600 | 3.700 | 3.700 | 10,570,716 |
| 2026-08-19 | 3.750 | 3.760 | 3.600 | 3.600 | 3.600 | 8,335,500 |
| 2026-08-18 | 3.640 | 3.810 | 3.600 | 3.750 | 3.750 | 10,264,074 |
| 2026-08-17 | 3.700 | 3.760 | 3.600 | 3.670 | 3.670 | 7,744,400 |
| 2026-08-14 | 3.500 | 3.700 | 3.500 | 3.680 | 3.680 | 12,506,463 |
| 2026-08-13 | 3.480 | 3.590 | 3.430 | 3.520 | 3.520 | 10,980,994 |
| 2026-08-12 | 3.320 | 3.500 | 3.320 | 3.460 | 3.460 | 10,400,477 |
| 2026-08-11 | 3.370 | 3.380 | 3.280 | 3.340 | 3.340 | 4,558,800 |
| 2026-08-10 | 3.280 | 3.380 | 3.180 | 3.370 | 3.370 | 7,771,000 |
| 2026-08-07 | 3.410 | 3.410 | 3.280 | 3.340 | 3.340 | 7,504,720 |
| 2026-08-06 | 3.290 | 3.450 | 3.260 | 3.430 | 3.430 | 9,949,626 |
| 2026-08-05 | 3.310 | 3.370 | 3.250 | 3.310 | 3.310 | 8,696,891 |
| 2026-08-04 | 3.470 | 3.490 | 3.330 | 3.340 | 3.340 | 10,472,900 |
| 2026-08-03 | 3.380 | 3.490 | 3.370 | 3.450 | 3.450 | 8,499,200 |
| 2026-07-31 | 3.280 | 3.470 | 3.270 | 3.390 | 3.390 | 15,220,699 |
| 2026-07-30 | 3.180 | 3.470 | 3.170 | 3.400 | 3.400 | 17,484,800 |
| 2026-07-29 | 3.000 | 3.300 | 3.000 | 3.180 | 3.180 | 11,908,900 |
| 2026-07-28 | 2.980 | 3.110 | 2.970 | 3.000 | 3.000 | 5,664,200 |
| 2026-07-27 | 2.930 | 3.030 | 2.880 | 3.010 | 3.010 | 6,121,700 |
| 2026-07-24 | 2.990 | 3.100 | 2.850 | 2.880 | 2.880 | 11,301,700 |
Page 1 of 2 · 120 trading daysOlder →
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.