Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.300	4.550	4.290	4.440	4.425	37,853,416
2025-10-24	4.440	4.440	4.260	4.270	4.256	23,297,594
2025-10-23	4.380	4.430	4.300	4.420	4.405	16,663,699
2025-10-22	4.350	4.420	4.310	4.390	4.376	20,123,115
2025-10-21	4.330	4.370	4.290	4.360	4.346	17,249,076
2025-10-20	4.320	4.370	4.260	4.320	4.306	19,563,650
2025-10-17	4.200	4.410	4.200	4.300	4.286	34,926,200
2025-10-16	4.350	4.370	4.190	4.220	4.206	27,221,050
2025-10-15	4.300	4.390	4.300	4.370	4.356	18,694,350
2025-10-14	4.330	4.410	4.280	4.320	4.306	30,114,350
2025-10-13	4.290	4.360	4.240	4.330	4.316	25,332,300
2025-10-10	4.200	4.400	4.170	4.390	4.376	37,159,397
2025-10-09	4.230	4.240	4.160	4.220	4.206	21,422,902
2025-09-30	4.120	4.260	4.100	4.170	4.156	19,933,616
2025-09-29	4.050	4.150	3.950	4.140	4.126	26,817,694
2025-09-26	3.980	4.090	3.960	4.050	4.037	20,085,178
2025-09-25	4.080	4.080	3.980	4.000	3.987	20,145,651
2025-09-24	4.010	4.090	3.990	4.080	4.067	14,636,834
2025-09-23	4.100	4.120	3.940	4.030	4.017	32,109,048
2025-09-22	4.130	4.150	4.070	4.130	4.116	18,049,875
2025-09-19	4.230	4.310	4.110	4.140	4.126	36,021,150
2025-09-18	4.390	4.410	4.210	4.240	4.226	46,673,841
2025-09-17	4.450	4.450	4.330	4.410	4.395	27,989,101
2025-09-16	4.380	4.480	4.300	4.460	4.445	42,038,515
2025-09-15	4.490	4.500	4.320	4.380	4.366	39,924,541
2025-09-12	4.370	4.620	4.320	4.520	4.505	50,540,174
2025-09-11	4.330	4.370	4.290	4.370	4.356	18,446,209
2025-09-10	4.380	4.400	4.250	4.340	4.326	32,285,348
2025-09-09	4.480	4.550	4.350	4.380	4.366	37,468,834
2025-09-08	4.370	4.510	4.340	4.490	4.475	24,032,467
2025-09-05	4.310	4.380	4.260	4.380	4.366	19,862,649
2025-09-04	4.350	4.360	4.250	4.320	4.306	17,113,720
2025-09-03	4.400	4.450	4.330	4.340	4.326	17,364,250
2025-09-02	4.500	4.500	4.350	4.380	4.366	25,318,650
2025-09-01	4.510	4.560	4.340	4.480	4.465	30,974,264
2025-08-29	4.430	4.580	4.420	4.510	4.495	38,912,700
2025-08-28	4.360	4.480	4.300	4.460	4.445	33,929,098
2025-08-27	4.540	4.570	4.360	4.360	4.346	46,768,927
2025-08-26	4.550	4.590	4.430	4.540	4.525	29,450,729
2025-08-25	4.440	4.620	4.390	4.550	4.535	41,082,673
2025-08-22	4.540	4.550	4.370	4.420	4.405	37,064,262
2025-08-21	4.600	4.600	4.500	4.520	4.505	31,784,000
2025-08-20	4.470	4.640	4.470	4.590	4.575	23,598,751
2025-08-19	4.480	4.660	4.460	4.490	4.475	31,190,104
2025-08-18	4.500	4.560	4.440	4.480	4.465	37,225,005
2025-08-15	4.360	4.530	4.310	4.520	4.505	56,758,300
2025-08-14	4.650	4.660	4.340	4.360	4.346	81,760,701
2025-08-13	4.790	4.840	4.610	4.630	4.615	63,170,900
2025-08-12	4.870	4.890	4.750	4.770	4.754	38,047,592
2025-08-11	4.950	4.970	4.820	4.840	4.824	34,054,150
2025-08-08	4.700	5.020	4.690	4.920	4.904	39,807,801
2025-08-07	4.760	4.790	4.600	4.720	4.704	33,720,712
2025-08-06	4.820	4.840	4.750	4.770	4.754	19,564,492
2025-08-05	4.750	4.950	4.710	4.790	4.774	30,068,750
2025-08-04	4.710	4.820	4.650	4.750	4.734	29,041,286
2025-08-01	4.890	4.960	4.770	4.770	4.754	42,386,550
2025-07-31	4.970	5.100	4.750	4.950	4.934	70,234,600
2025-07-30	4.880	5.200	4.790	5.050	5.033	85,856,440
2025-07-29	4.560	4.920	4.520	4.880	4.864	67,045,471
2025-07-28	4.710	4.720	4.390	4.570	4.555	65,991,652

← NewerPage 5 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.