Sansteel MinGuang Co Ltd Fujian historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.740	2.770	2.670	2.760	2.760	24,559,530
2026-10-22	2.800	2.810	2.750	2.760	2.760	16,318,650
2026-10-21	2.800	2.840	2.780	2.800	2.800	15,436,398
2026-10-20	2.830	2.840	2.770	2.800	2.800	18,838,050
2026-10-19	2.830	2.870	2.820	2.840	2.840	15,266,853
2026-10-16	2.820	2.880	2.810	2.850	2.850	26,442,440
2026-10-15	2.860	2.870	2.790	2.810	2.810	29,602,801
2026-10-14	2.900	2.940	2.880	2.890	2.890	22,013,621
2026-10-13	2.900	2.940	2.870	2.910	2.910	24,722,400
2026-10-12	2.940	2.970	2.890	2.900	2.900	23,331,699
2026-10-09	2.910	2.950	2.890	2.920	2.920	33,424,359
2026-10-08	2.920	3.000	2.880	2.910	2.910	29,157,900
2026-09-30	2.880	2.940	2.840	2.930	2.930	27,310,000
2026-09-29	2.830	2.900	2.820	2.870	2.870	25,568,502
2026-09-28	2.850	2.860	2.810	2.840	2.840	20,706,092
2026-09-24	2.850	2.890	2.810	2.870	2.870	34,133,199
2026-09-23	2.900	2.960	2.860	2.880	2.880	33,870,906
2026-09-22	2.950	2.970	2.890	2.900	2.900	25,306,301
2026-09-21	2.910	2.960	2.900	2.940	2.940	19,344,340
2026-09-18	2.910	2.940	2.890	2.910	2.910	20,624,932
2026-09-17	2.950	2.970	2.890	2.910	2.910	25,772,596
2026-09-16	2.960	3.000	2.910	2.970	2.970	23,475,010
2026-09-15	2.960	2.990	2.950	2.950	2.950	20,049,086
2026-09-14	2.980	3.000	2.940	2.990	2.990	17,417,703
2026-09-11	3.030	3.060	2.930	2.980	2.980	32,579,412
2026-09-10	3.060	3.090	3.030	3.050	3.050	19,501,912
2026-09-09	3.070	3.100	3.020	3.070	3.070	25,246,893
2026-09-08	2.980	3.080	2.980	3.080	3.080	29,339,293
2026-09-07	3.030	3.040	2.970	2.980	2.980	21,735,793
2026-09-04	3.010	3.090	2.990	3.040	3.040	27,045,916
2026-09-03	3.030	3.060	3.000	3.010	3.010	19,343,297
2026-09-02	3.080	3.090	2.990	3.030	3.030	23,115,043
2026-09-01	3.050	3.100	3.030	3.090	3.090	20,754,900
2026-08-31	3.100	3.100	3.030	3.060	3.060	22,813,400
2026-08-28	3.040	3.110	3.010	3.090	3.090	21,592,949
2026-08-27	3.060	3.070	3.000	3.050	3.050	21,079,490
2026-08-26	3.010	3.090	3.010	3.080	3.080	28,218,270
2026-08-25	2.940	3.030	2.940	3.020	3.020	25,314,600
2026-08-24	2.950	3.000	2.930	2.950	2.950	19,272,461
2026-08-21	2.930	2.960	2.890	2.950	2.950	21,493,490
2026-08-20	2.890	2.960	2.880	2.940	2.940	24,614,158
2026-08-19	2.940	2.950	2.860	2.890	2.890	25,530,770
2026-08-18	2.970	2.980	2.930	2.950	2.950	22,689,900
2026-08-17	2.980	2.990	2.930	2.970	2.970	19,345,301
2026-08-14	3.000	3.020	2.950	2.970	2.970	19,124,225
2026-08-13	3.100	3.110	3.000	3.010	3.010	29,360,301
2026-08-12	3.030	3.120	3.000	3.090	3.090	39,288,801
2026-08-11	3.130	3.140	3.030	3.040	3.040	30,657,400
2026-08-10	3.120	3.180	3.110	3.130	3.130	24,567,305
2026-08-07	3.170	3.170	3.050	3.130	3.130	28,812,676
2026-08-06	3.220	3.230	3.120	3.170	3.170	20,531,939
2026-08-05	3.200	3.250	3.180	3.210	3.210	19,979,311
2026-08-04	3.300	3.300	3.190	3.210	3.210	25,334,461
2026-08-03	3.270	3.310	3.250	3.290	3.290	23,789,961
2026-07-31	3.200	3.290	3.170	3.260	3.260	33,338,961
2026-07-30	3.100	3.240	3.090	3.200	3.200	40,700,754
2026-07-29	3.010	3.120	3.010	3.100	3.100	31,040,691
2026-07-28	3.000	3.050	2.970	3.020	3.020	15,980,350
2026-07-27	2.970	3.030	2.960	3.020	3.020	14,417,907
2026-07-24	3.060	3.120	2.970	2.980	2.980	21,939,145

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0100 CNY
2023-06-16	0.0500 CNY
2022-06-10	0.8200 CNY
2021-06-18	0.4500 CNY
2020-06-11	0.2500 CNY
2019-05-22	3.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.