Sansteel MinGuang Co Ltd Fujian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.630 | 3.650 | 3.540 | 3.540 | 3.528 | 21,406,150 |
| 2024-04-29 | 3.580 | 3.650 | 3.550 | 3.640 | 3.628 | 16,835,500 |
| 2024-04-26 | 3.590 | 3.630 | 3.540 | 3.610 | 3.598 | 15,341,859 |
| 2024-04-25 | 3.600 | 3.660 | 3.580 | 3.610 | 3.598 | 9,260,966 |
| 2024-04-24 | 3.630 | 3.640 | 3.570 | 3.590 | 3.578 | 9,062,700 |
| 2024-04-23 | 3.700 | 3.700 | 3.600 | 3.620 | 3.608 | 14,129,129 |
| 2024-04-22 | 3.780 | 3.840 | 3.690 | 3.710 | 3.698 | 12,602,161 |
| 2024-04-19 | 3.710 | 3.820 | 3.710 | 3.800 | 3.787 | 13,791,351 |
| 2024-04-18 | 3.690 | 3.760 | 3.680 | 3.730 | 3.718 | 11,605,550 |
| 2024-04-17 | 3.620 | 3.690 | 3.610 | 3.690 | 3.678 | 12,085,170 |
| 2024-04-16 | 3.680 | 3.710 | 3.590 | 3.610 | 3.598 | 16,735,250 |
| 2024-04-15 | 3.770 | 3.780 | 3.630 | 3.710 | 3.698 | 12,892,496 |
| 2024-04-12 | 3.770 | 3.800 | 3.740 | 3.750 | 3.738 | 9,617,790 |
| 2024-04-11 | 3.710 | 3.820 | 3.680 | 3.790 | 3.778 | 15,294,694 |
| 2024-04-10 | 3.750 | 3.800 | 3.700 | 3.720 | 3.708 | 11,597,450 |
| 2024-04-09 | 3.720 | 3.780 | 3.720 | 3.740 | 3.728 | 8,972,971 |
| 2024-04-08 | 3.750 | 3.800 | 3.720 | 3.730 | 3.718 | 14,941,116 |
| 2024-04-03 | 3.710 | 3.770 | 3.680 | 3.760 | 3.748 | 15,588,600 |
| 2024-04-02 | 3.630 | 3.740 | 3.630 | 3.710 | 3.698 | 16,186,382 |
| 2024-04-01 | 3.570 | 3.620 | 3.560 | 3.620 | 3.608 | 10,804,950 |
| 2024-03-29 | 3.510 | 3.560 | 3.500 | 3.560 | 3.548 | 6,217,975 |
| 2024-03-28 | 3.540 | 3.550 | 3.510 | 3.510 | 3.498 | 9,615,050 |
| 2024-03-27 | 3.560 | 3.600 | 3.530 | 3.530 | 3.518 | 11,102,406 |
| 2024-03-26 | 3.560 | 3.580 | 3.520 | 3.570 | 3.558 | 10,255,816 |
| 2024-03-25 | 3.590 | 3.620 | 3.560 | 3.560 | 3.548 | 8,065,294 |
| 2024-03-22 | 3.660 | 3.660 | 3.560 | 3.590 | 3.578 | 10,568,390 |
| 2024-03-21 | 3.660 | 3.680 | 3.640 | 3.660 | 3.648 | 6,092,200 |
| 2024-03-20 | 3.650 | 3.680 | 3.640 | 3.670 | 3.658 | 9,307,059 |
| 2024-03-19 | 3.660 | 3.720 | 3.660 | 3.670 | 3.658 | 12,836,800 |
| 2024-03-18 | 3.700 | 3.720 | 3.640 | 3.670 | 3.658 | 13,359,529 |
| 2024-03-15 | 3.640 | 3.710 | 3.610 | 3.700 | 3.688 | 18,076,183 |
| 2024-03-14 | 3.650 | 3.700 | 3.620 | 3.650 | 3.638 | 11,974,050 |
| 2024-03-13 | 3.650 | 3.670 | 3.630 | 3.650 | 3.638 | 11,693,300 |
| 2024-03-12 | 3.670 | 3.680 | 3.610 | 3.660 | 3.648 | 15,347,700 |
| 2024-03-11 | 3.660 | 3.680 | 3.610 | 3.660 | 3.648 | 14,024,189 |
| 2024-03-08 | 3.670 | 3.700 | 3.630 | 3.670 | 3.658 | 7,801,700 |
| 2024-03-07 | 3.590 | 3.740 | 3.590 | 3.680 | 3.668 | 19,277,295 |
| 2024-03-06 | 3.530 | 3.610 | 3.530 | 3.590 | 3.578 | 10,277,100 |
| 2024-03-05 | 3.570 | 3.590 | 3.520 | 3.540 | 3.528 | 9,304,950 |
| 2024-03-04 | 3.640 | 3.660 | 3.570 | 3.590 | 3.578 | 13,395,145 |
| 2024-03-01 | 3.670 | 3.700 | 3.630 | 3.660 | 3.648 | 10,202,950 |
| 2024-02-29 | 3.640 | 3.690 | 3.620 | 3.680 | 3.668 | 12,203,181 |
| 2024-02-28 | 3.750 | 3.810 | 3.650 | 3.650 | 3.638 | 19,596,650 |
| 2024-02-27 | 3.730 | 3.760 | 3.720 | 3.750 | 3.738 | 10,252,700 |
| 2024-02-26 | 3.810 | 3.810 | 3.730 | 3.740 | 3.728 | 13,512,390 |
| 2024-02-23 | 3.780 | 3.820 | 3.770 | 3.800 | 3.787 | 9,946,950 |
| 2024-02-22 | 3.730 | 3.790 | 3.730 | 3.780 | 3.768 | 10,066,301 |
| 2024-02-21 | 3.710 | 3.810 | 3.700 | 3.740 | 3.728 | 13,844,189 |
| 2024-02-20 | 3.680 | 3.740 | 3.650 | 3.720 | 3.708 | 11,772,731 |
| 2024-02-19 | 3.670 | 3.700 | 3.600 | 3.690 | 3.678 | 20,914,080 |
| 2024-02-08 | 3.570 | 3.640 | 3.510 | 3.620 | 3.608 | 27,095,986 |
| 2024-02-07 | 3.590 | 3.660 | 3.500 | 3.550 | 3.538 | 24,939,712 |
| 2024-02-06 | 3.400 | 3.590 | 3.310 | 3.570 | 3.558 | 23,730,039 |
| 2024-02-05 | 3.590 | 3.590 | 3.330 | 3.420 | 3.409 | 27,396,003 |
| 2024-02-02 | 3.670 | 3.740 | 3.500 | 3.600 | 3.588 | 17,135,561 |
| 2024-02-01 | 3.680 | 3.760 | 3.640 | 3.660 | 3.648 | 12,734,740 |
| 2024-01-31 | 3.780 | 3.840 | 3.680 | 3.710 | 3.698 | 13,913,950 |
| 2024-01-30 | 3.820 | 3.890 | 3.770 | 3.790 | 3.778 | 13,092,350 |
| 2024-01-29 | 3.880 | 3.920 | 3.840 | 3.860 | 3.847 | 15,645,501 |
| 2024-01-26 | 3.780 | 3.910 | 3.770 | 3.880 | 3.867 | 13,320,250 |
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.