Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.620 | 5.620 | 5.500 | 5.570 | 5.300 | 2,258,376 |
| 2021-11-09 | 5.600 | 5.600 | 5.530 | 5.580 | 5.310 | 2,284,352 |
| 2021-11-08 | 5.600 | 5.640 | 5.540 | 5.550 | 5.281 | 2,680,200 |
| 2021-11-05 | 5.670 | 5.670 | 5.570 | 5.600 | 5.329 | 2,699,300 |
| 2021-11-04 | 5.600 | 5.700 | 5.500 | 5.630 | 5.357 | 3,445,941 |
| 2021-11-03 | 5.530 | 5.550 | 5.420 | 5.530 | 5.262 | 2,269,026 |
| 2021-11-02 | 5.530 | 5.590 | 5.340 | 5.440 | 5.177 | 3,446,723 |
| 2021-11-01 | 5.470 | 5.630 | 5.470 | 5.530 | 5.262 | 2,861,563 |
| 2021-10-29 | 5.380 | 5.500 | 5.330 | 5.500 | 5.234 | 2,737,602 |
| 2021-10-28 | 5.490 | 5.510 | 5.320 | 5.330 | 5.072 | 3,857,800 |
| 2021-10-27 | 5.520 | 5.530 | 5.440 | 5.500 | 5.234 | 3,652,397 |
| 2021-10-26 | 5.560 | 5.590 | 5.540 | 5.570 | 5.300 | 2,523,047 |
| 2021-10-25 | 5.690 | 5.690 | 5.530 | 5.570 | 5.300 | 4,747,500 |
| 2021-10-22 | 5.840 | 5.840 | 5.630 | 5.700 | 5.424 | 5,197,443 |
| 2021-10-21 | 5.900 | 5.910 | 5.800 | 5.840 | 5.557 | 2,263,057 |
| 2021-10-20 | 5.910 | 5.930 | 5.870 | 5.890 | 5.605 | 1,566,713 |
| 2021-10-19 | 5.860 | 5.950 | 5.820 | 5.920 | 5.633 | 2,980,168 |
| 2021-10-18 | 5.770 | 5.870 | 5.770 | 5.870 | 5.586 | 2,377,100 |
| 2021-10-15 | 5.890 | 5.900 | 5.780 | 5.790 | 5.510 | 2,704,000 |
| 2021-10-14 | 5.930 | 5.960 | 5.850 | 5.890 | 5.605 | 3,353,600 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.1000 CNY |
| 2025-06-20 | 0.1000 CNY |
| 2024-06-21 | 0.1200 CNY |
| 2021-06-24 | 0.1000 CNY |
| 2020-07-07 | 0.1000 CNY |
| 2019-06-27 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.