Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.730	4.740	4.680	4.720	4.704	6,687,700
2023-11-01	4.760	4.760	4.660	4.710	4.694	7,748,300
2023-10-31	4.800	4.810	4.700	4.730	4.714	7,946,013
2023-10-30	4.750	4.870	4.750	4.800	4.784	10,542,893
2023-10-27	4.610	4.780	4.600	4.780	4.764	12,197,129
2023-10-26	4.640	4.690	4.590	4.670	4.655	9,879,452
2023-10-25	4.470	4.680	4.470	4.660	4.645	17,281,584
2023-10-24	4.460	4.510	4.330	4.420	4.405	19,407,302
2023-10-23	4.660	4.680	4.430	4.450	4.435	15,141,410
2023-10-20	4.660	4.730	4.650	4.690	4.675	8,259,950
2023-10-19	4.760	4.760	4.670	4.670	4.655	6,811,100
2023-10-18	4.850	4.860	4.760	4.770	4.754	6,086,940
2023-10-17	4.910	4.980	4.830	4.850	4.834	9,102,640
2023-10-16	4.900	4.920	4.850	4.890	4.874	7,338,560
2023-10-13	4.910	4.950	4.880	4.920	4.904	7,897,300
2023-10-12	4.780	4.940	4.770	4.930	4.914	14,736,500
2023-10-11	4.810	4.850	4.700	4.790	4.774	22,598,055
2023-10-10	4.800	4.840	4.750	4.830	4.814	10,794,600
2023-10-09	4.830	4.850	4.760	4.810	4.794	12,113,150
2023-09-28	4.820	4.890	4.820	4.850	4.834	8,478,850
2023-09-27	4.830	4.890	4.820	4.830	4.814	10,968,478
2023-09-26	4.870	4.900	4.840	4.850	4.834	8,717,950
2023-09-25	4.850	4.920	4.820	4.880	4.864	12,881,588
2023-09-22	4.890	4.950	4.840	4.870	4.854	12,964,700
2023-09-21	4.900	4.960	4.890	4.920	4.904	12,763,000
2023-09-20	4.900	4.950	4.810	4.920	4.904	14,743,699
2023-09-19	4.830	4.930	4.810	4.920	4.904	12,355,305
2023-09-18	4.970	4.970	4.790	4.820	4.804	15,012,350
2023-09-15	4.880	4.990	4.860	4.960	4.944	15,430,272
2023-09-14	4.800	4.890	4.760	4.880	4.864	15,212,059
2023-09-13	4.760	4.880	4.710	4.840	4.824	24,979,050
2023-09-12	4.660	4.740	4.640	4.670	4.655	13,164,250
2023-09-11	4.600	4.680	4.590	4.640	4.625	14,662,315
2023-09-08	4.780	4.800	4.570	4.600	4.585	35,056,315
2023-09-07	4.880	4.890	4.770	4.790	4.774	11,976,500
2023-09-06	4.990	4.990	4.860	4.860	4.844	10,636,400
2023-09-05	5.040	5.040	4.960	4.990	4.974	9,940,800
2023-09-04	4.930	5.070	4.910	5.050	5.033	16,414,129
2023-09-01	4.790	4.940	4.770	4.910	4.894	15,635,399
2023-08-31	4.790	4.850	4.760	4.760	4.744	9,282,000
2023-08-30	4.840	4.890	4.780	4.780	4.764	12,083,300
2023-08-29	4.910	4.960	4.830	4.840	4.824	14,963,950
2023-08-28	4.990	5.120	4.920	4.940	4.924	14,813,457
2023-08-25	4.820	4.940	4.780	4.850	4.834	12,138,867
2023-08-24	4.890	4.940	4.800	4.800	4.784	9,356,753
2023-08-23	4.920	4.970	4.870	4.890	4.874	8,312,450
2023-08-22	4.900	4.970	4.850	4.920	4.904	12,155,700
2023-08-21	5.030	5.050	4.870	4.900	4.884	13,600,374
2023-08-18	5.030	5.140	5.030	5.040	5.023	16,094,713
2023-08-17	4.980	5.090	4.950	5.060	5.043	20,503,269
2023-08-16	4.930	5.030	4.910	4.990	4.974	14,356,234
2023-08-15	4.900	4.990	4.870	4.950	4.934	11,774,450
2023-08-14	4.830	4.930	4.820	4.890	4.874	9,689,450
2023-08-11	4.940	4.950	4.860	4.890	4.874	8,810,300
2023-08-10	4.920	4.990	4.910	4.940	4.924	7,500,305
2023-08-09	4.950	5.010	4.900	4.930	4.914	10,618,130
2023-08-08	4.950	4.980	4.890	4.950	4.934	11,382,179
2023-08-07	5.030	5.040	4.890	4.930	4.914	16,533,424
2023-08-04	5.030	5.080	4.990	5.040	5.023	18,757,840
2023-08-03	4.960	5.040	4.910	5.030	5.013	20,383,193

← NewerPage 13 of 21 · 1,220 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.