Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.630	3.770	3.620	3.770	3.758	14,775,531
2024-01-24	3.530	3.640	3.480	3.630	3.618	13,929,226
2024-01-23	3.490	3.550	3.420	3.530	3.518	10,105,786
2024-01-22	3.690	3.700	3.470	3.490	3.478	13,483,500
2024-01-19	3.690	3.720	3.640	3.690	3.678	10,888,699
2024-01-18	3.730	3.730	3.590	3.700	3.688	18,416,191
2024-01-17	3.830	3.830	3.740	3.740	3.728	11,886,650
2024-01-16	3.870	3.880	3.790	3.830	3.817	17,274,203
2024-01-15	3.950	3.950	3.870	3.880	3.867	14,491,150
2024-01-12	3.940	3.990	3.930	3.950	3.937	9,310,900
2024-01-11	3.970	3.980	3.910	3.940	3.927	9,827,650
2024-01-10	3.970	4.000	3.940	3.960	3.947	8,180,520
2024-01-09	3.920	4.000	3.890	3.980	3.967	12,463,400
2024-01-08	4.030	4.040	3.910	3.920	3.907	19,945,999
2024-01-05	4.060	4.110	4.020	4.040	4.027	18,120,665
2024-01-04	4.100	4.120	4.050	4.060	4.047	12,122,450
2024-01-03	4.070	4.120	4.050	4.100	4.086	11,920,362
2024-01-02	4.060	4.100	4.040	4.070	4.057	13,359,450
2023-12-29	4.090	4.090	4.040	4.050	4.037	14,346,824
2023-12-28	4.060	4.120	4.040	4.090	4.077	9,814,910
2023-12-27	4.070	4.090	4.010	4.050	4.037	10,674,304
2023-12-26	4.070	4.080	4.030	4.030	4.017	5,954,675
2023-12-25	4.090	4.100	4.030	4.050	4.037	9,012,200
2023-12-22	4.100	4.150	4.040	4.100	4.086	11,650,649
2023-12-21	4.100	4.100	4.030	4.100	4.086	10,135,250
2023-12-20	4.120	4.150	4.080	4.100	4.086	9,336,704
2023-12-19	4.130	4.150	4.090	4.120	4.106	8,942,243
2023-12-18	4.170	4.190	4.120	4.130	4.116	9,888,557
2023-12-15	4.200	4.240	4.170	4.180	4.166	7,900,703
2023-12-14	4.230	4.240	4.200	4.200	4.186	8,262,387
2023-12-13	4.270	4.280	4.190	4.200	4.186	12,040,450
2023-12-12	4.290	4.290	4.190	4.280	4.266	18,194,300
2023-12-11	4.300	4.310	4.200	4.300	4.286	22,553,339
2023-12-08	4.330	4.370	4.260	4.310	4.296	23,289,346
2023-12-07	4.350	4.390	4.280	4.330	4.316	10,918,448
2023-12-06	4.350	4.370	4.330	4.340	4.326	9,784,996
2023-12-05	4.420	4.420	4.350	4.360	4.346	9,070,000
2023-12-04	4.420	4.450	4.390	4.410	4.395	8,564,884
2023-12-01	4.390	4.430	4.360	4.410	4.395	9,380,650
2023-11-30	4.420	4.430	4.360	4.370	4.356	9,304,400
2023-11-29	4.490	4.500	4.400	4.420	4.405	9,353,255
2023-11-28	4.500	4.520	4.420	4.490	4.475	9,606,732
2023-11-27	4.530	4.530	4.470	4.520	4.505	8,235,650
2023-11-24	4.520	4.560	4.490	4.530	4.515	7,245,550
2023-11-23	4.510	4.540	4.470	4.520	4.505	8,069,700
2023-11-22	4.540	4.570	4.500	4.510	4.495	6,182,420
2023-11-21	4.550	4.590	4.520	4.540	4.525	9,003,300
2023-11-20	4.550	4.580	4.510	4.520	4.505	8,003,900
2023-11-17	4.560	4.600	4.540	4.550	4.535	6,650,000
2023-11-16	4.610	4.620	4.550	4.570	4.555	6,679,101
2023-11-15	4.530	4.640	4.530	4.610	4.595	15,910,153
2023-11-14	4.620	4.630	4.480	4.520	4.505	16,255,800
2023-11-13	4.480	4.630	4.470	4.630	4.615	17,059,249
2023-11-10	4.490	4.500	4.430	4.470	4.455	8,957,950
2023-11-09	4.410	4.510	4.390	4.480	4.465	14,741,553
2023-11-08	4.430	4.460	4.370	4.410	4.395	14,014,173
2023-11-07	4.510	4.520	4.430	4.450	4.435	13,075,543
2023-11-06	4.610	4.630	4.500	4.510	4.495	16,273,253
2023-11-03	4.700	4.750	4.590	4.600	4.585	10,358,300
2023-11-02	4.730	4.740	4.680	4.720	4.704	6,687,700

← NewerPage 12 of 21 · 1,219 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.