Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.280	4.350	4.240	4.330	4.316	31,741,959
2026-01-20	4.260	4.330	4.220	4.310	4.296	31,180,280
2026-01-19	4.200	4.270	4.130	4.260	4.246	30,301,700
2026-01-16	4.250	4.300	4.190	4.200	4.186	30,775,600
2026-01-15	4.300	4.340	4.220	4.240	4.226	34,717,443
2026-01-14	4.330	4.410	4.270	4.300	4.286	41,222,063
2026-01-13	4.430	4.450	4.320	4.320	4.306	37,765,167
2026-01-12	4.380	4.500	4.370	4.440	4.425	36,705,600
2026-01-09	4.400	4.490	4.340	4.370	4.356	36,963,189
2026-01-08	4.350	4.460	4.320	4.410	4.395	37,382,454
2026-01-07	4.300	4.400	4.290	4.370	4.356	42,111,677
2026-01-06	4.270	4.310	4.250	4.290	4.276	38,352,846
2026-01-05	4.390	4.430	4.240	4.270	4.256	44,164,850
2025-12-31	4.440	4.450	4.330	4.390	4.376	24,221,650
2025-12-30	4.500	4.530	4.400	4.440	4.425	24,119,294
2025-12-29	4.560	4.590	4.490	4.510	4.495	27,798,659
2025-12-26	4.540	4.600	4.500	4.550	4.535	27,129,937
2025-12-25	4.490	4.580	4.430	4.550	4.535	27,472,851
2025-12-24	4.390	4.520	4.370	4.490	4.475	31,076,852
2025-12-23	4.420	4.460	4.350	4.400	4.385	26,318,700
2025-12-22	4.470	4.590	4.430	4.440	4.425	39,373,467
2025-12-19	4.250	4.530	4.240	4.450	4.435	49,448,185
2025-12-18	4.180	4.320	4.150	4.240	4.226	34,009,058
2025-12-17	4.200	4.250	4.090	4.220	4.206	41,250,027
2025-12-16	4.350	4.380	4.190	4.210	4.196	37,314,900
2025-12-15	4.240	4.500	4.200	4.360	4.346	56,208,458
2025-12-12	4.380	4.410	4.230	4.300	4.286	76,776,239
2025-12-11	4.710	4.730	4.370	4.380	4.366	63,924,581
2025-12-10	4.750	4.790	4.590	4.710	4.694	61,016,731
2025-12-09	4.850	4.920	4.750	4.830	4.814	76,415,901
2025-12-08	4.870	4.950	4.830	4.890	4.874	81,872,068
2025-12-05	4.640	4.900	4.620	4.860	4.844	81,763,489
2025-12-04	4.710	4.770	4.640	4.670	4.655	56,755,699
2025-12-03	4.740	4.980	4.680	4.710	4.694	122,090,650
2025-12-02	4.550	4.850	4.520	4.760	4.744	125,920,246
2025-12-01	4.380	4.810	4.350	4.600	4.585	127,148,727
2025-11-28	4.230	4.410	4.190	4.370	4.356	25,056,344
2025-11-27	4.290	4.290	4.210	4.220	4.206	16,328,451
2025-11-26	4.350	4.370	4.270	4.290	4.276	17,896,800
2025-11-25	4.220	4.400	4.200	4.340	4.326	30,110,000
2025-11-24	4.310	4.370	4.190	4.210	4.196	24,253,750
2025-11-21	4.360	4.390	4.260	4.300	4.286	35,663,450
2025-11-20	4.400	4.440	4.350	4.390	4.376	19,735,956
2025-11-19	4.460	4.510	4.330	4.410	4.395	34,367,002
2025-11-18	4.770	4.780	4.430	4.460	4.445	64,252,138
2025-11-17	4.870	5.000	4.790	4.840	4.824	68,130,750
2025-11-14	4.750	4.970	4.740	4.880	4.864	57,073,379
2025-11-13	4.670	4.840	4.630	4.790	4.774	44,097,950
2025-11-12	4.650	4.760	4.600	4.690	4.675	35,700,850
2025-11-11	4.560	4.680	4.520	4.650	4.635	37,040,560
2025-11-10	4.620	4.630	4.520	4.580	4.565	31,271,950
2025-11-07	4.570	4.680	4.540	4.620	4.605	39,754,000
2025-11-06	4.590	4.600	4.490	4.590	4.575	30,590,150
2025-11-05	4.500	4.630	4.480	4.600	4.585	31,184,853
2025-11-04	4.480	4.660	4.450	4.600	4.585	51,423,180
2025-11-03	4.490	4.530	4.440	4.490	4.475	25,753,109
2025-10-31	4.500	4.560	4.460	4.480	4.465	27,504,100
2025-10-30	4.440	4.570	4.400	4.520	4.505	47,202,953
2025-10-29	4.480	4.530	4.320	4.440	4.425	43,864,649
2025-10-28	4.400	4.690	4.330	4.480	4.465	78,425,886

← NewerPage 4 of 21 · 1,219 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.