Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.430	5.480	5.400	5.460	5.380	6,866,300
2022-08-03	5.500	5.550	5.390	5.410	5.330	14,376,600
2022-08-02	5.580	5.620	5.420	5.520	5.439	15,167,204
2022-08-01	5.550	5.610	5.540	5.600	5.517	10,777,644
2022-07-29	5.530	5.610	5.520	5.540	5.458	10,975,154
2022-07-28	5.500	5.520	5.490	5.520	5.439	6,666,773
2022-07-27	5.470	5.500	5.440	5.490	5.409	6,365,654
2022-07-26	5.460	5.470	5.410	5.470	5.389	7,814,756
2022-07-25	5.540	5.560	5.440	5.450	5.370	10,791,174
2022-07-22	5.600	5.620	5.490	5.540	5.458	15,216,887
2022-07-21	5.660	5.670	5.610	5.620	5.537	8,783,406
2022-07-20	5.650	5.690	5.640	5.660	5.577	8,260,808
2022-07-19	5.670	5.690	5.610	5.650	5.567	9,788,456
2022-07-18	5.600	5.690	5.550	5.660	5.577	11,973,501
2022-07-15	5.700	5.770	5.610	5.620	5.537	36,271,500
2022-07-14	6.030	6.040	5.960	5.970	5.882	10,728,341
2022-07-13	6.010	6.050	6.010	6.030	5.941	7,058,050
2022-07-12	6.020	6.060	6.000	6.020	5.931	7,178,650
2022-07-11	6.060	6.070	6.000	6.020	5.931	13,124,589
2022-07-08	6.110	6.130	6.080	6.090	6.000	9,166,626
2022-07-07	6.150	6.150	6.100	6.120	6.030	8,836,321
2022-07-06	6.160	6.160	6.080	6.120	6.030	15,640,054
2022-07-05	6.100	6.210	6.100	6.170	6.079	20,664,243
2022-07-04	6.110	6.120	6.090	6.100	6.010	11,871,493
2022-07-01	6.090	6.130	6.090	6.110	6.020	10,188,334
2022-06-30	6.120	6.130	6.090	6.090	6.000	17,302,470
2022-06-29	6.130	6.170	6.100	6.110	6.020	14,454,140
2022-06-28	6.120	6.150	6.100	6.150	6.059	10,918,666
2022-06-27	6.170	6.180	6.120	6.120	6.030	14,887,019
2022-06-24	6.140	6.180	6.100	6.160	6.069	13,122,285
2022-06-23	6.070	6.140	6.060	6.130	6.040	11,393,842
2022-06-22	6.170	6.190	6.080	6.080	5.990	19,290,168
2022-06-21	6.160	6.240	6.130	6.170	6.079	18,380,674
2022-06-20	6.160	6.210	6.130	6.180	6.089	19,809,718
2022-06-17	6.180	6.230	6.150	6.210	6.119	19,352,121
2022-06-16	6.330	6.380	6.220	6.230	6.138	22,766,893
2022-06-15	6.270	6.410	6.250	6.330	6.237	28,019,820
2022-06-14	6.280	6.320	6.120	6.320	6.227	32,248,880
2022-06-13	6.320	6.380	6.300	6.320	6.227	28,219,734
2022-06-10	6.440	6.440	6.260	6.410	6.316	55,426,180
2022-06-09	7.400	7.430	7.320	7.380	6.463	50,520,078
2022-06-08	7.300	7.410	7.280	7.380	6.463	41,327,734
2022-06-07	7.330	7.330	7.230	7.280	6.376	22,971,609
2022-06-06	7.290	7.370	7.240	7.330	6.420	31,215,567
2022-06-02	7.100	7.330	7.060	7.290	6.385	56,140,154
2022-06-01	7.150	7.190	7.010	7.050	6.174	38,653,733
2022-05-31	6.910	6.930	6.870	6.920	6.060	16,032,679
2022-05-30	6.920	6.950	6.880	6.920	6.060	16,469,355
2022-05-27	6.890	6.940	6.840	6.900	6.043	18,366,829
2022-05-26	6.800	6.900	6.770	6.870	6.017	18,530,927
2022-05-25	6.700	6.810	6.690	6.800	5.955	15,207,171
2022-05-24	6.960	6.960	6.710	6.720	5.885	32,730,214
2022-05-23	6.880	7.000	6.860	6.960	6.096	25,369,938
2022-05-20	6.780	6.860	6.770	6.860	6.008	21,294,115
2022-05-19	6.710	6.770	6.670	6.760	5.920	17,297,940
2022-05-18	6.780	6.820	6.740	6.790	5.947	15,632,576
2022-05-17	6.800	6.800	6.710	6.780	5.938	14,261,868
2022-05-16	6.820	6.850	6.750	6.800	5.955	19,385,338
2022-05-13	6.700	6.760	6.680	6.760	5.920	19,219,291
2022-05-12	6.640	6.710	6.630	6.680	5.850	17,417,089

← NewerPage 18 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.