Sansteel MinGuang Co Ltd Fujian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.890 | 2.900 | 2.860 | 2.880 | 2.871 | 4,153,650 |
| 2024-07-26 | 2.860 | 2.900 | 2.860 | 2.880 | 2.871 | 4,470,102 |
| 2024-07-25 | 2.820 | 2.880 | 2.820 | 2.860 | 2.851 | 6,544,500 |
| 2024-07-24 | 2.880 | 2.890 | 2.830 | 2.840 | 2.831 | 8,041,100 |
| 2024-07-23 | 2.900 | 2.930 | 2.880 | 2.880 | 2.871 | 5,989,600 |
| 2024-07-22 | 2.950 | 2.950 | 2.890 | 2.910 | 2.900 | 7,639,800 |
| 2024-07-19 | 2.990 | 2.990 | 2.940 | 2.950 | 2.940 | 7,038,729 |
| 2024-07-18 | 2.980 | 3.000 | 2.940 | 3.000 | 2.990 | 5,946,174 |
| 2024-07-17 | 2.980 | 3.000 | 2.970 | 3.000 | 2.990 | 4,225,826 |
| 2024-07-16 | 2.980 | 3.000 | 2.970 | 2.990 | 2.980 | 5,650,850 |
| 2024-07-15 | 3.020 | 3.030 | 2.980 | 3.000 | 2.990 | 7,482,050 |
| 2024-07-12 | 3.010 | 3.060 | 3.010 | 3.030 | 3.020 | 6,175,886 |
| 2024-07-11 | 2.960 | 3.020 | 2.960 | 3.010 | 3.000 | 7,934,359 |
| 2024-07-10 | 2.920 | 2.960 | 2.900 | 2.940 | 2.930 | 8,097,557 |
| 2024-07-09 | 2.920 | 2.960 | 2.860 | 2.950 | 2.940 | 8,834,950 |
| 2024-07-08 | 3.000 | 3.020 | 2.920 | 2.920 | 2.910 | 7,819,918 |
| 2024-07-05 | 2.980 | 3.020 | 2.980 | 3.010 | 3.000 | 6,811,849 |
| 2024-07-04 | 3.050 | 3.070 | 2.990 | 2.990 | 2.980 | 7,389,699 |
| 2024-07-03 | 3.040 | 3.090 | 3.030 | 3.050 | 3.040 | 7,056,009 |
| 2024-07-02 | 3.000 | 3.060 | 2.990 | 3.040 | 3.030 | 7,977,218 |
| 2024-07-01 | 2.960 | 3.010 | 2.950 | 3.010 | 3.000 | 9,062,150 |
| 2024-06-28 | 2.980 | 3.010 | 2.950 | 2.950 | 2.940 | 7,972,129 |
| 2024-06-27 | 2.990 | 3.040 | 2.980 | 2.980 | 2.970 | 8,032,953 |
| 2024-06-26 | 2.990 | 3.030 | 2.940 | 3.030 | 3.020 | 10,170,989 |
| 2024-06-25 | 2.940 | 3.020 | 2.920 | 2.970 | 2.960 | 12,472,917 |
| 2024-06-24 | 3.020 | 3.030 | 2.930 | 2.950 | 2.940 | 9,838,600 |
| 2024-06-21 | 3.030 | 3.090 | 3.020 | 3.040 | 3.030 | 5,635,700 |
| 2024-06-20 | 3.100 | 3.130 | 3.040 | 3.050 | 3.040 | 8,762,600 |
| 2024-06-19 | 3.120 | 3.140 | 3.090 | 3.110 | 3.100 | 6,186,501 |
| 2024-06-18 | 3.090 | 3.140 | 3.080 | 3.140 | 3.130 | 11,116,204 |
| 2024-06-17 | 3.160 | 3.170 | 3.090 | 3.100 | 3.090 | 14,572,293 |
| 2024-06-14 | 3.170 | 3.200 | 3.140 | 3.190 | 3.179 | 8,653,051 |
| 2024-06-13 | 3.210 | 3.210 | 3.140 | 3.150 | 3.140 | 11,534,059 |
| 2024-06-12 | 3.210 | 3.220 | 3.170 | 3.200 | 3.189 | 9,661,645 |
| 2024-06-11 | 3.280 | 3.280 | 3.190 | 3.210 | 3.199 | 9,148,100 |
| 2024-06-07 | 3.240 | 3.280 | 3.210 | 3.270 | 3.259 | 10,231,950 |
| 2024-06-06 | 3.360 | 3.380 | 3.190 | 3.220 | 3.209 | 21,658,905 |
| 2024-06-05 | 3.400 | 3.410 | 3.360 | 3.360 | 3.349 | 8,133,900 |
| 2024-06-04 | 3.410 | 3.460 | 3.350 | 3.410 | 3.399 | 11,021,150 |
| 2024-06-03 | 3.560 | 3.560 | 3.390 | 3.410 | 3.399 | 26,489,000 |
| 2024-05-31 | 3.560 | 3.600 | 3.550 | 3.560 | 3.548 | 9,097,999 |
| 2024-05-30 | 3.600 | 3.650 | 3.560 | 3.570 | 3.558 | 11,319,293 |
| 2024-05-29 | 3.580 | 3.650 | 3.570 | 3.600 | 3.588 | 8,404,552 |
| 2024-05-28 | 3.620 | 3.650 | 3.580 | 3.590 | 3.578 | 10,004,300 |
| 2024-05-27 | 3.620 | 3.660 | 3.590 | 3.620 | 3.608 | 10,707,050 |
| 2024-05-24 | 3.620 | 3.670 | 3.610 | 3.610 | 3.598 | 10,489,450 |
| 2024-05-23 | 3.730 | 3.740 | 3.610 | 3.620 | 3.608 | 15,570,900 |
| 2024-05-22 | 3.700 | 3.760 | 3.700 | 3.750 | 3.738 | 15,731,762 |
| 2024-05-21 | 3.690 | 3.730 | 3.670 | 3.690 | 3.678 | 18,034,400 |
| 2024-05-20 | 3.660 | 3.700 | 3.640 | 3.690 | 3.678 | 19,209,267 |
| 2024-05-17 | 3.560 | 3.660 | 3.550 | 3.660 | 3.648 | 23,096,002 |
| 2024-05-16 | 3.520 | 3.610 | 3.510 | 3.570 | 3.558 | 23,247,725 |
| 2024-05-15 | 3.520 | 3.540 | 3.490 | 3.500 | 3.488 | 8,391,770 |
| 2024-05-14 | 3.500 | 3.530 | 3.490 | 3.520 | 3.508 | 7,452,420 |
| 2024-05-13 | 3.530 | 3.530 | 3.470 | 3.510 | 3.498 | 10,308,710 |
| 2024-05-10 | 3.520 | 3.550 | 3.500 | 3.550 | 3.538 | 10,323,605 |
| 2024-05-09 | 3.470 | 3.530 | 3.470 | 3.510 | 3.498 | 11,207,843 |
| 2024-05-08 | 3.530 | 3.540 | 3.460 | 3.470 | 3.459 | 15,063,391 |
| 2024-05-07 | 3.570 | 3.580 | 3.520 | 3.530 | 3.518 | 17,269,563 |
| 2024-05-06 | 3.560 | 3.600 | 3.550 | 3.570 | 3.558 | 21,213,428 |
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.