Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.850	4.980	4.820	4.950	4.934	28,813,648
2023-07-31	4.820	4.880	4.810	4.850	4.834	20,420,054
2023-07-28	4.690	4.870	4.650	4.850	4.834	29,559,484
2023-07-27	4.570	4.790	4.540	4.740	4.724	35,244,880
2023-07-26	4.490	4.590	4.480	4.580	4.565	13,740,164
2023-07-25	4.400	4.490	4.390	4.480	4.465	11,008,319
2023-07-24	4.370	4.400	4.350	4.390	4.376	7,640,850
2023-07-21	4.320	4.380	4.310	4.360	4.346	8,424,038
2023-07-20	4.350	4.370	4.310	4.320	4.306	6,282,800
2023-07-19	4.290	4.340	4.290	4.340	4.326	7,057,800
2023-07-18	4.280	4.300	4.230	4.300	4.286	5,738,077
2023-07-17	4.280	4.290	4.230	4.270	4.256	5,989,638
2023-07-14	4.290	4.320	4.280	4.290	4.276	4,857,300
2023-07-13	4.260	4.310	4.250	4.300	4.286	6,318,328
2023-07-12	4.280	4.310	4.250	4.260	4.246	6,188,550
2023-07-11	4.300	4.300	4.260	4.300	4.286	5,278,332
2023-07-10	4.290	4.300	4.260	4.290	4.276	4,647,450
2023-07-07	4.260	4.320	4.250	4.290	4.276	4,776,550
2023-07-06	4.290	4.300	4.240	4.280	4.266	6,785,756
2023-07-05	4.250	4.300	4.250	4.290	4.276	5,778,242
2023-07-04	4.290	4.300	4.240	4.280	4.266	7,009,282
2023-07-03	4.220	4.310	4.200	4.290	4.276	12,940,636
2023-06-30	4.150	4.230	4.140	4.220	4.206	5,961,071
2023-06-29	4.170	4.210	4.150	4.160	4.146	6,239,463
2023-06-28	4.160	4.200	4.150	4.190	4.176	6,580,550
2023-06-27	4.090	4.200	4.090	4.180	4.166	12,781,550
2023-06-26	4.130	4.140	4.060	4.100	4.086	14,736,272
2023-06-21	4.190	4.210	4.160	4.170	4.156	7,974,019
2023-06-20	4.220	4.230	4.180	4.200	4.186	7,330,427
2023-06-19	4.310	4.330	4.210	4.220	4.206	12,076,039
2023-06-16	4.330	4.360	4.300	4.310	4.296	11,926,508
2023-06-15	4.390	4.400	4.320	4.360	4.296	9,748,422
2023-06-14	4.440	4.460	4.370	4.380	4.315	8,522,021
2023-06-13	4.460	4.550	4.420	4.440	4.375	7,934,666
2023-06-12	4.460	4.530	4.430	4.470	4.404	8,882,578
2023-06-09	4.450	4.520	4.420	4.460	4.394	15,170,245
2023-06-08	4.350	4.440	4.330	4.440	4.375	9,369,564
2023-06-07	4.350	4.380	4.320	4.350	4.286	7,803,242
2023-06-06	4.430	4.430	4.330	4.340	4.276	5,949,576
2023-06-05	4.430	4.460	4.390	4.420	4.355	7,863,993
2023-06-02	4.380	4.440	4.370	4.430	4.365	6,232,540
2023-06-01	4.360	4.420	4.340	4.380	4.315	7,587,551
2023-05-31	4.410	4.420	4.320	4.330	4.266	9,421,842
2023-05-30	4.440	4.450	4.360	4.430	4.365	5,142,044
2023-05-29	4.400	4.490	4.380	4.460	4.394	8,772,683
2023-05-26	4.430	4.430	4.300	4.400	4.335	7,029,100
2023-05-25	4.420	4.430	4.340	4.400	4.335	7,827,803
2023-05-24	4.510	4.520	4.410	4.410	4.345	10,277,990
2023-05-23	4.610	4.610	4.500	4.520	4.453	9,258,650
2023-05-22	4.600	4.620	4.560	4.610	4.542	6,536,455
2023-05-19	4.670	4.680	4.600	4.600	4.532	8,229,607
2023-05-18	4.700	4.730	4.650	4.680	4.611	8,309,536
2023-05-17	4.690	4.730	4.670	4.690	4.621	7,040,972
2023-05-16	4.770	4.780	4.680	4.700	4.631	8,400,536
2023-05-15	4.720	4.780	4.660	4.760	4.690	9,687,385
2023-05-12	4.810	4.820	4.710	4.740	4.670	9,786,751
2023-05-11	4.820	4.850	4.790	4.800	4.729	10,247,254
2023-05-10	4.810	4.880	4.800	4.830	4.759	13,584,717
2023-05-09	4.750	4.900	4.730	4.820	4.749	22,714,512
2023-05-08	4.630	4.750	4.630	4.730	4.660	20,057,178

← NewerPage 14 of 21 · 1,212 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.