Sansteel MinGuang Co Ltd Fujian historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.300	6.500	6.200	6.490	5.684	54,959,966
2021-11-09	6.400	6.440	6.340	6.390	5.596	30,000,270
2021-11-08	6.450	6.490	6.370	6.400	5.605	39,863,151
2021-11-05	6.530	6.540	6.390	6.390	5.596	40,620,207
2021-11-04	6.620	6.680	6.540	6.590	5.771	37,113,115
2021-11-03	6.640	6.740	6.560	6.680	5.850	41,005,455
2021-11-02	6.930	6.940	6.540	6.620	5.798	55,963,013
2021-11-01	6.820	6.940	6.790	6.900	6.043	43,946,741
2021-10-29	7.020	7.020	6.830	6.850	5.999	46,691,011
2021-10-28	7.080	7.090	6.780	6.920	6.060	64,477,187
2021-10-27	7.210	7.220	7.060	7.100	6.218	33,035,209
2021-10-26	7.350	7.380	7.190	7.200	6.306	41,211,473
2021-10-25	7.340	7.410	7.210	7.340	6.428	34,684,746
2021-10-22	7.550	7.640	7.360	7.380	6.463	52,579,315
2021-10-21	7.700	7.800	7.660	7.660	6.709	45,615,241
2021-10-20	7.690	7.760	7.470	7.670	6.717	34,897,354
2021-10-19	7.680	7.740	7.580	7.740	6.779	32,105,551
2021-10-18	7.550	7.720	7.520	7.670	6.717	44,101,846
2021-10-15	7.680	7.720	7.540	7.600	6.656	37,828,032
2021-10-14	7.800	7.800	7.550	7.700	6.744	31,866,577

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.