Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.630	4.690	4.540	4.610	4.542	16,963,168
2023-05-04	4.720	4.720	4.610	4.630	4.562	20,204,353
2023-04-28	4.700	4.730	4.650	4.710	4.641	14,567,437
2023-04-27	4.740	4.770	4.700	4.740	4.670	9,952,605
2023-04-26	4.710	4.780	4.680	4.720	4.650	8,225,612
2023-04-25	4.880	4.890	4.660	4.730	4.660	12,308,134
2023-04-24	4.900	4.940	4.830	4.850	4.779	14,191,188
2023-04-21	4.960	4.980	4.910	4.920	4.848	12,365,749
2023-04-20	4.940	4.980	4.930	4.970	4.897	8,920,931
2023-04-19	4.960	4.990	4.940	4.960	4.887	8,145,453
2023-04-18	5.000	5.020	4.940	4.950	4.877	8,045,192
2023-04-17	4.920	5.000	4.920	4.990	4.916	10,784,179
2023-04-14	4.950	4.980	4.920	4.940	4.867	9,233,200
2023-04-13	4.960	4.980	4.910	4.930	4.857	9,724,911
2023-04-12	4.910	5.020	4.880	4.960	4.887	18,977,367
2023-04-11	4.880	4.910	4.850	4.900	4.828	10,024,849
2023-04-10	4.900	4.920	4.850	4.910	4.838	8,869,001
2023-04-07	4.930	4.940	4.910	4.910	4.838	4,200,451
2023-04-06	4.940	4.950	4.900	4.920	4.848	7,492,853
2023-04-04	4.900	4.940	4.870	4.920	4.848	6,110,300
2023-04-03	4.900	4.900	4.860	4.880	4.808	6,933,009
2023-03-31	4.850	4.900	4.850	4.900	4.828	7,012,403
2023-03-30	4.880	4.880	4.800	4.850	4.779	7,578,100
2023-03-29	4.920	4.940	4.850	4.850	4.779	8,859,602
2023-03-28	4.930	4.980	4.900	4.910	4.838	7,877,619
2023-03-27	4.980	4.980	4.910	4.930	4.857	10,451,201
2023-03-24	5.020	5.030	4.960	4.980	4.907	9,517,193
2023-03-23	5.040	5.040	4.950	4.990	4.916	9,038,741
2023-03-22	5.070	5.100	4.980	5.040	4.966	11,705,095
2023-03-21	5.100	5.130	5.050	5.070	4.995	7,883,934
2023-03-20	5.170	5.200	5.080	5.080	5.005	10,346,206
2023-03-17	5.160	5.190	5.140	5.190	5.114	9,691,890
2023-03-16	5.260	5.260	5.130	5.130	5.054	9,269,672
2023-03-15	5.160	5.300	5.140	5.270	5.192	10,727,301
2023-03-14	5.220	5.250	5.120	5.140	5.064	7,750,603
2023-03-13	5.200	5.240	5.150	5.230	5.153	9,946,962
2023-03-10	5.280	5.280	5.150	5.190	5.114	11,163,970
2023-03-09	5.300	5.320	5.260	5.300	5.222	6,515,251
2023-03-08	5.250	5.300	5.230	5.290	5.212	7,752,880
2023-03-07	5.320	5.360	5.240	5.250	5.173	8,430,587
2023-03-06	5.350	5.360	5.290	5.310	5.232	9,308,519
2023-03-03	5.340	5.370	5.290	5.340	5.261	8,695,932
2023-03-02	5.250	5.360	5.230	5.330	5.251	13,932,745
2023-03-01	5.230	5.280	5.220	5.250	5.173	8,066,400
2023-02-28	5.220	5.240	5.190	5.240	5.163	6,730,471
2023-02-27	5.270	5.300	5.190	5.200	5.123	12,874,904
2023-02-24	5.260	5.260	5.200	5.240	5.163	6,953,200
2023-02-23	5.270	5.290	5.210	5.250	5.173	10,015,906
2023-02-22	5.200	5.290	5.180	5.260	5.183	15,954,554
2023-02-21	5.140	5.230	5.120	5.210	5.133	23,159,518
2023-02-20	5.040	5.110	5.020	5.110	5.035	14,244,183
2023-02-17	5.030	5.070	5.010	5.020	4.946	6,780,713
2023-02-16	5.090	5.110	4.980	5.020	4.946	10,906,519
2023-02-15	5.110	5.110	5.060	5.080	5.005	7,024,900
2023-02-14	5.120	5.120	5.090	5.090	5.015	11,888,867
2023-02-13	5.090	5.110	5.050	5.060	4.985	9,902,658
2023-02-10	5.070	5.090	5.020	5.070	4.995	5,167,852
2023-02-09	5.050	5.090	5.020	5.070	4.995	6,534,000
2023-02-08	5.090	5.110	5.030	5.040	4.966	6,094,524
2023-02-07	5.040	5.080	5.000	5.070	4.995	7,757,824

← NewerPage 15 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.