Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.460	7.570	7.400	7.540	6.603	33,060,835
2022-02-09	7.450	7.530	7.370	7.460	6.533	32,429,363
2022-02-08	7.330	7.490	7.290	7.480	6.551	40,832,304
2022-02-07	6.970	7.320	6.970	7.320	6.411	54,007,876
2022-01-28	7.080	7.100	6.820	6.920	6.060	32,584,872
2022-01-27	7.090	7.150	7.000	7.030	6.157	22,121,947
2022-01-26	7.020	7.210	6.950	7.120	6.236	25,911,255
2022-01-25	7.220	7.260	7.010	7.020	6.148	30,309,300
2022-01-24	7.240	7.340	7.170	7.270	6.367	23,339,850
2022-01-21	7.520	7.520	7.230	7.250	6.349	39,380,032
2022-01-20	7.440	7.620	7.390	7.430	6.507	46,773,744
2022-01-19	7.400	7.550	7.330	7.470	6.542	90,476,480
2022-01-18	7.110	7.240	7.100	7.200	6.306	25,980,861
2022-01-17	7.100	7.140	7.060	7.100	6.218	23,929,813
2022-01-14	7.210	7.220	7.090	7.120	6.236	28,619,561
2022-01-13	7.320	7.400	7.220	7.240	6.341	33,237,647
2022-01-12	7.460	7.460	7.250	7.320	6.411	40,663,710
2022-01-11	7.340	7.550	7.340	7.460	6.533	54,885,944
2022-01-10	7.350	7.410	7.250	7.340	6.428	49,769,497
2022-01-07	7.150	7.340	7.130	7.280	6.376	70,139,953
2022-01-06	6.880	7.110	6.860	7.010	6.139	42,649,320
2022-01-05	6.910	6.970	6.860	6.880	6.025	23,910,178
2022-01-04	6.800	6.930	6.800	6.910	6.052	25,656,399
2021-12-31	6.780	6.830	6.750	6.800	5.955	11,756,586
2021-12-30	6.820	6.830	6.780	6.790	5.947	14,411,264
2021-12-29	6.790	6.840	6.750	6.780	5.938	14,581,138
2021-12-28	6.770	6.820	6.750	6.770	5.929	17,538,250
2021-12-27	6.880	6.890	6.740	6.770	5.929	34,283,376
2021-12-24	7.010	7.030	6.880	6.910	6.052	25,664,030
2021-12-23	6.950	7.020	6.950	7.000	6.131	26,493,561
2021-12-22	7.020	7.030	6.930	6.940	6.078	22,653,237
2021-12-21	6.920	7.020	6.860	7.010	6.139	26,958,102
2021-12-20	6.970	7.030	6.880	6.910	6.052	31,853,888
2021-12-17	7.000	7.090	6.950	6.960	6.096	41,133,312
2021-12-16	6.800	7.030	6.790	7.000	6.131	51,425,077
2021-12-15	6.760	6.830	6.760	6.800	5.955	15,058,403
2021-12-14	6.870	6.870	6.740	6.760	5.920	32,184,694
2021-12-13	6.890	6.950	6.870	6.890	6.034	28,664,110
2021-12-10	6.930	6.940	6.830	6.860	6.008	33,318,595
2021-12-09	6.980	7.030	6.930	6.940	6.078	33,601,033
2021-12-08	7.060	7.080	6.950	6.990	6.122	52,158,104
2021-12-07	6.850	7.230	6.810	7.070	6.192	107,169,608
2021-12-06	6.850	6.930	6.760	6.770	5.929	56,396,414
2021-12-03	6.760	6.800	6.650	6.790	5.947	46,415,956
2021-12-02	6.600	6.770	6.580	6.750	5.912	49,896,334
2021-12-01	6.510	6.640	6.450	6.630	5.807	30,455,793
2021-11-30	6.510	6.600	6.490	6.520	5.710	25,700,069
2021-11-29	6.560	6.560	6.480	6.500	5.693	31,177,300
2021-11-26	6.560	6.700	6.530	6.650	5.824	35,124,548
2021-11-25	6.690	6.690	6.570	6.590	5.771	26,533,453
2021-11-24	6.720	6.740	6.600	6.680	5.850	38,193,632
2021-11-23	6.480	6.730	6.480	6.660	5.833	66,712,240
2021-11-22	6.540	6.580	6.460	6.480	5.675	33,803,378
2021-11-19	6.440	6.520	6.360	6.510	5.701	35,068,576
2021-11-18	6.440	6.500	6.420	6.430	5.631	28,425,516
2021-11-17	6.440	6.480	6.420	6.440	5.640	27,291,093
2021-11-16	6.520	6.540	6.420	6.440	5.640	30,048,810
2021-11-15	6.420	6.490	6.410	6.490	5.684	34,314,029
2021-11-12	6.590	6.610	6.390	6.450	5.649	58,732,671
2021-11-11	6.510	6.660	6.420	6.640	5.815	71,898,514

← NewerPage 20 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.