Sansteel MinGuang Co Ltd Fujian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.340 | 4.430 | 4.340 | 4.430 | 4.365 | 8,266,949 |
| 2022-11-03 | 4.350 | 4.380 | 4.330 | 4.340 | 4.276 | 5,675,227 |
| 2022-11-02 | 4.330 | 4.390 | 4.320 | 4.360 | 4.296 | 7,279,431 |
| 2022-11-01 | 4.190 | 4.350 | 4.190 | 4.340 | 4.276 | 9,882,264 |
| 2022-10-31 | 4.220 | 4.250 | 4.110 | 4.210 | 4.148 | 14,025,936 |
| 2022-10-28 | 4.450 | 4.470 | 4.250 | 4.270 | 4.207 | 25,106,824 |
| 2022-10-27 | 4.690 | 4.730 | 4.680 | 4.680 | 4.611 | 5,234,324 |
| 2022-10-26 | 4.660 | 4.730 | 4.630 | 4.680 | 4.611 | 4,625,852 |
| 2022-10-25 | 4.670 | 4.700 | 4.620 | 4.660 | 4.591 | 5,106,721 |
| 2022-10-24 | 4.780 | 4.830 | 4.660 | 4.680 | 4.611 | 7,600,816 |
| 2022-10-21 | 4.820 | 4.860 | 4.750 | 4.760 | 4.690 | 6,221,128 |
| 2022-10-20 | 4.830 | 4.870 | 4.790 | 4.830 | 4.759 | 4,114,100 |
| 2022-10-19 | 4.890 | 4.910 | 4.830 | 4.830 | 4.759 | 4,228,905 |
| 2022-10-18 | 4.950 | 4.960 | 4.890 | 4.900 | 4.828 | 6,315,400 |
| 2022-10-17 | 4.870 | 4.970 | 4.860 | 4.950 | 4.877 | 9,516,886 |
| 2022-10-14 | 4.850 | 4.900 | 4.840 | 4.890 | 4.818 | 7,564,687 |
| 2022-10-13 | 4.860 | 4.880 | 4.830 | 4.830 | 4.759 | 6,002,090 |
| 2022-10-12 | 4.810 | 4.900 | 4.730 | 4.890 | 4.818 | 6,554,326 |
| 2022-10-11 | 4.830 | 4.840 | 4.730 | 4.790 | 4.719 | 5,195,743 |
| 2022-10-10 | 4.840 | 4.920 | 4.820 | 4.820 | 4.749 | 6,715,993 |
| 2022-09-30 | 4.890 | 4.940 | 4.860 | 4.890 | 4.818 | 5,830,700 |
| 2022-09-29 | 4.960 | 4.990 | 4.870 | 4.900 | 4.828 | 4,601,575 |
| 2022-09-28 | 5.020 | 5.020 | 4.920 | 4.940 | 4.867 | 4,591,178 |
| 2022-09-27 | 4.960 | 5.030 | 4.940 | 5.020 | 4.946 | 4,421,556 |
| 2022-09-26 | 5.020 | 5.040 | 4.970 | 4.970 | 4.897 | 6,307,593 |
| 2022-09-23 | 5.080 | 5.110 | 5.040 | 5.080 | 5.005 | 5,730,532 |
| 2022-09-22 | 5.070 | 5.100 | 5.040 | 5.060 | 4.985 | 4,463,032 |
| 2022-09-21 | 5.060 | 5.100 | 4.980 | 5.090 | 5.015 | 6,158,033 |
| 2022-09-20 | 5.070 | 5.110 | 5.060 | 5.060 | 4.985 | 4,385,775 |
| 2022-09-19 | 5.190 | 5.200 | 5.060 | 5.070 | 4.995 | 8,731,774 |
| 2022-09-16 | 5.200 | 5.200 | 5.160 | 5.160 | 5.084 | 13,011,732 |
| 2022-09-15 | 5.220 | 5.240 | 5.160 | 5.200 | 5.123 | 10,396,005 |
| 2022-09-14 | 5.220 | 5.220 | 5.170 | 5.190 | 5.114 | 7,400,332 |
| 2022-09-13 | 5.290 | 5.300 | 5.230 | 5.250 | 5.173 | 7,188,200 |
| 2022-09-09 | 5.250 | 5.300 | 5.250 | 5.280 | 5.202 | 6,544,276 |
| 2022-09-08 | 5.240 | 5.310 | 5.230 | 5.270 | 5.192 | 8,173,373 |
| 2022-09-07 | 5.250 | 5.260 | 5.230 | 5.230 | 5.153 | 5,304,652 |
| 2022-09-06 | 5.220 | 5.270 | 5.200 | 5.270 | 5.192 | 8,510,936 |
| 2022-09-05 | 5.190 | 5.230 | 5.180 | 5.220 | 5.143 | 9,139,177 |
| 2022-09-02 | 5.220 | 5.220 | 5.190 | 5.200 | 5.123 | 7,217,424 |
| 2022-09-01 | 5.200 | 5.240 | 5.190 | 5.220 | 5.143 | 6,763,437 |
| 2022-08-31 | 5.240 | 5.250 | 5.170 | 5.200 | 5.123 | 8,728,458 |
| 2022-08-30 | 5.270 | 5.300 | 5.230 | 5.240 | 5.163 | 6,604,664 |
| 2022-08-29 | 5.230 | 5.280 | 5.190 | 5.270 | 5.192 | 10,584,802 |
| 2022-08-26 | 5.280 | 5.310 | 5.250 | 5.250 | 5.173 | 7,418,000 |
| 2022-08-25 | 5.340 | 5.350 | 5.240 | 5.300 | 5.222 | 12,317,615 |
| 2022-08-24 | 5.410 | 5.430 | 5.320 | 5.330 | 5.251 | 11,970,807 |
| 2022-08-23 | 5.420 | 5.430 | 5.390 | 5.400 | 5.320 | 7,905,800 |
| 2022-08-22 | 5.460 | 5.460 | 5.410 | 5.440 | 5.360 | 10,737,819 |
| 2022-08-19 | 5.470 | 5.500 | 5.450 | 5.470 | 5.389 | 7,182,341 |
| 2022-08-18 | 5.510 | 5.520 | 5.460 | 5.470 | 5.389 | 7,868,641 |
| 2022-08-17 | 5.540 | 5.570 | 5.480 | 5.530 | 5.449 | 8,998,524 |
| 2022-08-16 | 5.570 | 5.590 | 5.540 | 5.550 | 5.468 | 6,159,500 |
| 2022-08-15 | 5.590 | 5.590 | 5.530 | 5.560 | 5.478 | 6,794,405 |
| 2022-08-12 | 5.560 | 5.570 | 5.530 | 5.560 | 5.478 | 10,079,244 |
| 2022-08-11 | 5.470 | 5.550 | 5.470 | 5.550 | 5.468 | 7,273,208 |
| 2022-08-10 | 5.500 | 5.520 | 5.460 | 5.470 | 5.389 | 5,200,800 |
| 2022-08-09 | 5.540 | 5.550 | 5.500 | 5.520 | 5.439 | 5,133,000 |
| 2022-08-08 | 5.500 | 5.560 | 5.480 | 5.550 | 5.468 | 6,385,617 |
| 2022-08-05 | 5.470 | 5.520 | 5.430 | 5.520 | 5.439 | 7,181,855 |
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.