Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.970	3.070	2.960	3.060	3.060	20,467,371
2026-07-22	2.960	3.010	2.930	2.980	2.980	18,164,199
2026-07-21	3.030	3.060	2.960	2.970	2.970	25,686,527
2026-07-20	2.990	3.070	2.980	3.010	3.010	27,380,551
2026-07-17	3.020	3.090	2.980	2.990	2.990	26,255,100
2026-07-16	3.020	3.040	2.940	3.030	3.030	24,163,350
2026-07-15	2.910	3.030	2.890	3.020	3.010	25,185,475
2026-07-14	2.850	2.930	2.840	2.910	2.900	21,033,500
2026-07-13	2.910	2.950	2.840	2.860	2.851	20,446,051
2026-07-10	2.850	2.950	2.800	2.920	2.910	23,911,101
2026-07-09	2.900	2.910	2.820	2.850	2.841	16,782,616
2026-07-08	2.910	2.950	2.880	2.900	2.890	14,399,496
2026-07-07	2.980	2.990	2.910	2.930	2.920	13,154,701
2026-07-06	2.930	2.990	2.920	2.980	2.970	16,725,352
2026-07-03	3.010	3.020	2.920	2.940	2.930	17,965,200
2026-07-02	3.010	3.130	2.960	2.990	2.980	28,212,685
2026-07-01	2.900	3.050	2.860	3.010	3.000	36,527,300
2026-06-30	2.900	2.930	2.840	2.880	2.871	18,095,315
2026-06-29	2.840	2.960	2.770	2.900	2.890	29,758,613
2026-06-26	2.900	2.920	2.820	2.840	2.831	19,177,150
2026-06-25	2.850	2.910	2.820	2.900	2.890	22,017,411
2026-06-24	2.940	2.940	2.840	2.870	2.861	20,419,613
2026-06-23	2.940	3.010	2.900	2.930	2.920	22,777,900
2026-06-22	2.960	2.970	2.880	2.950	2.940	19,115,347
2026-06-18	2.950	2.990	2.920	2.960	2.950	12,995,656
2026-06-17	3.030	3.030	2.940	2.960	2.950	19,480,704
2026-06-16	3.050	3.070	2.980	3.030	3.020	17,465,622
2026-06-15	3.060	3.120	3.010	3.050	3.040	22,185,150
2026-06-12	2.940	3.050	2.930	3.030	3.020	23,413,502
2026-06-11	2.950	2.980	2.900	2.940	2.930	15,449,405
2026-06-10	2.950	2.970	2.910	2.960	2.950	15,679,102
2026-06-09	2.980	2.990	2.940	2.970	2.960	15,027,583
2026-06-08	3.040	3.060	2.940	2.980	2.970	26,465,250
2026-06-05	3.050	3.110	3.040	3.070	3.060	14,466,774
2026-06-04	3.100	3.130	3.030	3.060	3.050	18,302,427
2026-06-03	3.160	3.170	3.100	3.110	3.100	18,117,100
2026-06-02	3.240	3.250	3.150	3.160	3.150	25,767,702
2026-06-01	3.130	3.230	3.090	3.230	3.219	28,888,400
2026-05-29	3.110	3.200	3.110	3.120	3.110	25,919,350
2026-05-28	3.100	3.150	3.070	3.110	3.100	17,696,050
2026-05-27	3.210	3.240	3.090	3.110	3.100	22,632,201
2026-05-26	3.220	3.230	3.180	3.210	3.199	15,467,886
2026-05-25	3.170	3.250	3.160	3.220	3.209	19,809,850
2026-05-22	3.150	3.180	3.100	3.150	3.140	25,478,141
2026-05-21	3.210	3.260	3.110	3.110	3.100	26,934,384
2026-05-20	3.260	3.270	3.190	3.210	3.199	19,585,233
2026-05-19	3.230	3.300	3.200	3.280	3.269	21,117,941
2026-05-18	3.180	3.240	3.130	3.220	3.209	25,173,450
2026-05-15	3.300	3.320	3.170	3.190	3.179	31,490,384
2026-05-14	3.440	3.450	3.300	3.300	3.289	34,849,933
2026-05-13	3.430	3.460	3.390	3.430	3.419	25,619,651
2026-05-12	3.450	3.510	3.430	3.450	3.439	30,142,537
2026-05-11	3.460	3.480	3.420	3.440	3.429	22,871,136
2026-05-08	3.440	3.470	3.400	3.460	3.449	24,708,441
2026-05-07	3.450	3.470	3.420	3.430	3.419	18,025,200
2026-05-06	3.440	3.470	3.420	3.430	3.419	22,416,494
2026-04-30	3.480	3.500	3.390	3.420	3.409	22,517,877
2026-04-29	3.410	3.530	3.400	3.490	3.478	25,185,636
2026-04-28	3.460	3.490	3.420	3.460	3.449	21,513,871
2026-04-27	3.540	3.550	3.460	3.470	3.459	24,914,250

← NewerPage 2 of 2 · 120 trading days

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.