Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.530	3.570	3.500	3.550	3.538	14,535,700
2026-04-23	3.600	3.610	3.510	3.550	3.538	25,647,852
2026-04-22	3.640	3.640	3.580	3.620	3.608	19,711,728
2026-04-21	3.650	3.660	3.620	3.630	3.618	23,503,827
2026-04-20	3.700	3.730	3.640	3.670	3.658	25,773,790
2026-04-17	3.770	3.770	3.690	3.710	3.698	24,854,129
2026-04-16	3.750	3.790	3.740	3.780	3.768	17,715,271
2026-04-15	3.770	3.790	3.730	3.760	3.748	16,057,118
2026-04-14	3.800	3.830	3.730	3.760	3.748	23,181,865
2026-04-13	3.830	3.870	3.800	3.800	3.787	17,695,500
2026-04-10	3.850	3.900	3.840	3.840	3.827	15,163,750
2026-04-09	3.880	3.920	3.820	3.830	3.817	15,933,500
2026-04-08	3.830	3.930	3.830	3.920	3.907	20,531,332
2026-04-07	3.770	3.800	3.730	3.790	3.778	13,297,904
2026-04-03	3.850	3.860	3.720	3.740	3.728	16,935,250
2026-04-02	3.880	3.900	3.810	3.830	3.817	15,758,300
2026-04-01	3.930	3.960	3.870	3.890	3.877	18,141,442
2026-03-31	3.930	3.980	3.860	3.870	3.857	19,978,700
2026-03-30	3.830	3.950	3.780	3.950	3.937	25,774,471
2026-03-27	3.820	3.920	3.810	3.890	3.877	18,364,200
2026-03-26	3.920	3.950	3.840	3.870	3.857	20,160,431
2026-03-25	3.830	3.940	3.780	3.930	3.917	27,189,790
2026-03-24	3.750	3.820	3.680	3.820	3.807	26,672,249
2026-03-23	3.880	3.880	3.670	3.700	3.688	36,887,395
2026-03-20	4.080	4.100	3.950	3.950	3.937	34,565,870
2026-03-19	4.160	4.190	4.060	4.090	4.077	35,907,010
2026-03-18	4.270	4.280	4.160	4.200	4.186	41,490,145
2026-03-17	4.270	4.400	4.260	4.270	4.256	50,812,916
2026-03-16	4.380	4.390	4.200	4.250	4.236	51,853,176
2026-03-13	4.500	4.520	4.390	4.400	4.385	46,534,202
2026-03-12	4.350	4.450	4.330	4.410	4.395	41,064,451
2026-03-11	4.300	4.360	4.220	4.360	4.346	43,921,750
2026-03-10	4.410	4.420	4.270	4.290	4.276	47,208,674
2026-03-09	4.440	4.470	4.330	4.380	4.366	34,054,000
2026-03-06	4.450	4.500	4.380	4.480	4.465	28,288,676
2026-03-05	4.520	4.550	4.420	4.460	4.445	30,064,300
2026-03-04	4.570	4.610	4.450	4.480	4.465	31,827,697
2026-03-03	4.680	4.790	4.570	4.580	4.565	41,434,951
2026-03-02	4.590	4.730	4.510	4.690	4.675	50,999,240
2026-02-27	4.500	4.680	4.470	4.630	4.615	41,995,939
2026-02-26	4.510	4.590	4.450	4.510	4.495	47,030,646
2026-02-25	4.270	4.650	4.270	4.500	4.485	72,298,582
2026-02-24	4.230	4.300	4.210	4.270	4.256	28,540,550
2026-02-13	4.340	4.350	4.160	4.180	4.166	43,293,087
2026-02-12	4.400	4.410	4.300	4.350	4.336	24,770,550
2026-02-11	4.370	4.440	4.340	4.390	4.376	21,080,667
2026-02-10	4.430	4.430	4.320	4.370	4.356	24,424,500
2026-02-09	4.410	4.520	4.400	4.410	4.395	36,267,452
2026-02-06	4.370	4.450	4.320	4.340	4.326	25,152,903
2026-02-05	4.380	4.500	4.350	4.410	4.395	30,420,818
2026-02-04	4.260	4.410	4.210	4.410	4.395	38,384,886
2026-02-03	4.130	4.290	4.130	4.270	4.256	49,722,828
2026-02-02	4.400	4.430	4.120	4.140	4.126	73,432,945
2026-01-30	4.510	4.670	4.330	4.450	4.435	54,929,119
2026-01-29	4.520	4.630	4.490	4.550	4.535	52,994,265
2026-01-28	4.430	4.600	4.410	4.560	4.545	40,291,815
2026-01-27	4.630	4.670	4.420	4.440	4.425	46,107,034
2026-01-26	4.650	4.690	4.560	4.630	4.615	45,374,288
2026-01-23	4.440	4.680	4.380	4.660	4.645	65,202,126
2026-01-22	4.320	4.460	4.310	4.440	4.425	41,051,080

← NewerPage 3 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.