Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.020	5.070	4.980	5.030	4.956	11,347,319
2023-02-03	5.080	5.080	5.000	5.030	4.956	7,858,570
2023-02-02	5.070	5.090	5.010	5.080	5.005	10,753,427
2023-02-01	4.990	5.100	4.970	5.070	4.995	13,050,336
2023-01-31	5.000	5.000	4.910	4.970	4.897	7,495,700
2023-01-30	4.980	5.030	4.960	5.010	4.936	13,847,677
2023-01-20	4.810	4.960	4.800	4.940	4.867	14,243,286
2023-01-19	4.730	4.780	4.700	4.770	4.700	5,018,502
2023-01-18	4.690	4.750	4.690	4.730	4.660	3,747,585
2023-01-17	4.720	4.740	4.680	4.700	4.631	5,289,667
2023-01-16	4.660	4.750	4.660	4.710	4.641	6,980,752
2023-01-13	4.640	4.690	4.630	4.660	4.591	3,767,443
2023-01-12	4.690	4.710	4.620	4.630	4.562	6,414,906
2023-01-11	4.660	4.710	4.660	4.690	4.621	5,769,265
2023-01-10	4.710	4.720	4.650	4.660	4.591	6,094,600
2023-01-09	4.740	4.770	4.710	4.710	4.641	6,429,534
2023-01-06	4.760	4.790	4.730	4.740	4.670	6,300,921
2023-01-05	4.800	4.810	4.750	4.770	4.700	5,964,600
2023-01-04	4.730	4.820	4.710	4.770	4.700	6,256,184
2023-01-03	4.700	4.760	4.660	4.740	4.670	5,602,134
2022-12-30	4.710	4.720	4.660	4.700	4.631	6,138,606
2022-12-29	4.800	4.850	4.700	4.700	4.631	7,080,743
2022-12-28	4.840	4.850	4.780	4.840	4.769	5,949,550
2022-12-27	4.790	4.840	4.760	4.810	4.739	5,330,800
2022-12-26	4.750	4.840	4.740	4.760	4.690	5,225,233
2022-12-23	4.760	4.820	4.730	4.750	4.680	5,518,450
2022-12-22	4.870	4.920	4.730	4.750	4.680	7,749,449
2022-12-21	4.830	4.920	4.810	4.850	4.779	6,521,556
2022-12-20	4.830	4.870	4.770	4.800	4.729	7,556,945
2022-12-19	5.040	5.040	4.800	4.840	4.769	16,226,400
2022-12-16	4.890	5.090	4.870	5.050	4.976	15,883,837
2022-12-15	4.950	4.950	4.880	4.890	4.818	7,435,506
2022-12-14	5.000	5.020	4.910	4.920	4.848	8,297,075
2022-12-13	4.960	5.020	4.940	5.000	4.926	8,304,602
2022-12-12	5.080	5.100	4.940	4.950	4.877	22,067,237
2022-12-09	5.080	5.190	5.010	5.010	4.936	30,710,507
2022-12-08	5.050	5.090	5.000	5.070	4.995	13,795,900
2022-12-07	5.040	5.080	5.010	5.040	4.966	11,455,121
2022-12-06	5.100	5.110	5.010	5.040	4.966	11,276,642
2022-12-05	4.980	5.130	4.980	5.100	5.025	16,762,081
2022-12-02	5.030	5.040	4.960	4.980	4.907	9,593,101
2022-12-01	5.060	5.070	5.000	5.030	4.956	7,966,514
2022-11-30	5.040	5.080	5.000	5.020	4.946	8,160,172
2022-11-29	5.000	5.050	4.980	5.050	4.976	10,389,076
2022-11-28	5.020	5.020	4.900	4.970	4.897	9,027,250
2022-11-25	5.000	5.040	4.980	5.010	4.936	7,041,746
2022-11-24	4.900	5.020	4.880	5.020	4.946	17,730,435
2022-11-23	4.900	4.940	4.860	4.880	4.808	8,482,300
2022-11-22	4.860	4.950	4.840	4.910	4.838	8,313,933
2022-11-21	4.810	4.900	4.740	4.870	4.798	10,305,608
2022-11-18	4.850	4.870	4.790	4.820	4.749	7,219,933
2022-11-17	4.810	4.860	4.800	4.840	4.769	6,623,651
2022-11-16	4.850	4.850	4.780	4.820	4.749	9,335,019
2022-11-15	4.770	4.860	4.720	4.860	4.788	11,270,832
2022-11-14	4.720	4.810	4.720	4.770	4.700	13,166,433
2022-11-11	4.670	4.750	4.630	4.710	4.641	13,029,978
2022-11-10	4.520	4.600	4.490	4.590	4.522	8,696,289
2022-11-09	4.540	4.590	4.520	4.550	4.483	6,836,277
2022-11-08	4.480	4.550	4.460	4.520	4.453	7,199,197
2022-11-07	4.430	4.550	4.410	4.490	4.424	10,629,979

← NewerPage 16 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.