Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.670	6.780	6.640	6.680	5.850	29,930,717
2022-05-10	6.590	6.670	6.510	6.670	5.842	28,071,315
2022-05-09	6.620	6.710	6.550	6.670	5.842	14,905,349
2022-05-06	6.730	6.730	6.600	6.630	5.807	28,237,933
2022-05-05	6.900	6.930	6.800	6.820	5.973	36,328,610
2022-04-29	6.750	6.890	6.700	6.890	6.034	42,266,405
2022-04-28	6.760	6.820	6.650	6.710	5.877	44,887,369
2022-04-27	6.710	6.950	6.620	6.890	6.034	53,883,856
2022-04-26	6.610	6.720	6.400	6.560	5.745	46,157,424
2022-04-25	6.960	6.960	6.530	6.530	5.719	52,018,894
2022-04-22	7.000	7.090	6.870	7.060	6.183	33,845,660
2022-04-21	7.350	7.390	7.000	7.020	6.148	64,575,143
2022-04-20	7.720	7.820	7.360	7.430	6.507	60,735,308
2022-04-19	7.680	7.820	7.620	7.760	6.796	38,747,825
2022-04-18	7.810	7.840	7.650	7.680	6.726	44,046,143
2022-04-15	7.790	8.110	7.760	7.920	6.936	101,268,908
2022-04-14	7.620	7.870	7.600	7.860	6.884	55,224,029
2022-04-13	7.580	7.780	7.480	7.620	6.674	44,777,048
2022-04-12	7.660	7.680	7.480	7.590	6.647	37,296,607
2022-04-11	7.800	7.840	7.540	7.610	6.665	45,538,622
2022-04-08	7.710	7.880	7.570	7.810	6.840	54,728,862
2022-04-07	7.680	7.980	7.630	7.710	6.752	97,553,231
2022-04-06	7.240	7.780	7.220	7.760	6.796	91,314,283
2022-04-01	7.130	7.200	7.090	7.200	6.306	26,578,016
2022-03-31	7.040	7.220	7.030	7.160	6.271	30,651,982
2022-03-30	6.960	7.080	6.930	7.070	6.192	28,561,604
2022-03-29	6.980	7.010	6.910	6.930	6.069	20,422,950
2022-03-28	6.880	7.040	6.730	6.980	6.113	28,166,433
2022-03-25	6.970	7.000	6.880	6.890	6.034	20,787,946
2022-03-24	6.960	7.010	6.920	6.950	6.087	16,857,990
2022-03-23	7.000	7.040	6.910	6.970	6.104	19,772,379
2022-03-22	6.870	7.040	6.840	6.990	6.122	25,776,584
2022-03-21	7.080	7.100	6.830	6.890	6.034	32,071,221
2022-03-18	6.860	7.000	6.820	7.000	6.131	25,163,272
2022-03-17	6.760	7.000	6.690	6.870	6.017	46,291,504
2022-03-16	6.620	6.740	6.380	6.680	5.850	40,657,388
2022-03-15	7.060	7.060	6.500	6.510	5.701	70,995,481
2022-03-14	7.190	7.310	7.100	7.100	6.218	23,644,450
2022-03-11	7.340	7.370	7.100	7.330	6.420	39,926,786
2022-03-10	7.350	7.430	7.280	7.390	6.472	34,640,418
2022-03-09	7.410	7.450	6.940	7.240	6.341	56,793,844
2022-03-08	7.690	7.700	7.340	7.390	6.472	44,387,020
2022-03-07	7.880	7.940	7.650	7.700	6.744	45,702,199
2022-03-04	7.790	7.850	7.600	7.750	6.787	53,770,651
2022-03-03	7.710	7.950	7.710	7.840	6.866	56,611,206
2022-03-02	7.590	7.830	7.570	7.680	6.726	47,093,168
2022-03-01	7.490	7.740	7.490	7.610	6.665	44,804,861
2022-02-28	7.450	7.500	7.340	7.450	6.525	28,038,783
2022-02-25	7.420	7.650	7.360	7.400	6.481	53,809,038
2022-02-24	7.580	7.600	7.260	7.370	6.455	56,842,840
2022-02-23	7.730	7.790	7.590	7.620	6.674	38,141,005
2022-02-22	7.810	7.880	7.630	7.730	6.770	55,613,712
2022-02-21	7.750	7.910	7.610	7.900	6.919	70,521,730
2022-02-18	7.390	7.720	7.390	7.690	6.735	54,557,762
2022-02-17	7.530	7.550	7.400	7.440	6.516	25,835,767
2022-02-16	7.310	7.480	7.300	7.480	6.551	31,602,784
2022-02-15	7.350	7.380	7.200	7.250	6.349	23,084,371
2022-02-14	7.410	7.490	7.290	7.320	6.411	31,790,759
2022-02-11	7.530	7.650	7.480	7.490	6.560	36,147,153
2022-02-10	7.460	7.570	7.400	7.540	6.603	33,060,835

← NewerPage 19 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.