Sansteel MinGuang Co Ltd Fujian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.670 | 4.840 | 4.670 | 4.730 | 4.714 | 51,475,150 |
| 2025-07-24 | 4.510 | 4.700 | 4.460 | 4.650 | 4.635 | 42,110,206 |
| 2025-07-23 | 4.710 | 4.890 | 4.500 | 4.560 | 4.545 | 74,696,790 |
| 2025-07-22 | 4.450 | 4.720 | 4.410 | 4.690 | 4.675 | 66,158,146 |
| 2025-07-21 | 4.330 | 4.540 | 4.330 | 4.460 | 4.445 | 63,865,073 |
| 2025-07-18 | 4.170 | 4.300 | 4.160 | 4.280 | 4.266 | 46,313,702 |
| 2025-07-17 | 4.080 | 4.200 | 4.080 | 4.170 | 4.156 | 37,805,526 |
| 2025-07-16 | 4.140 | 4.170 | 4.060 | 4.100 | 4.086 | 50,574,450 |
| 2025-07-15 | 4.100 | 4.200 | 4.080 | 4.170 | 4.156 | 46,456,879 |
| 2025-07-14 | 4.010 | 4.290 | 4.010 | 4.140 | 4.126 | 70,877,667 |
| 2025-07-11 | 4.090 | 4.230 | 4.030 | 4.050 | 4.037 | 55,170,265 |
| 2025-07-10 | 3.940 | 4.100 | 3.920 | 4.080 | 4.067 | 50,756,349 |
| 2025-07-09 | 3.970 | 4.080 | 3.910 | 3.940 | 3.927 | 36,129,292 |
| 2025-07-08 | 3.850 | 4.020 | 3.800 | 3.990 | 3.977 | 59,339,025 |
| 2025-07-07 | 3.780 | 3.860 | 3.750 | 3.860 | 3.847 | 36,604,366 |
| 2025-07-04 | 3.770 | 3.900 | 3.750 | 3.810 | 3.797 | 59,832,593 |
| 2025-07-03 | 3.820 | 3.820 | 3.700 | 3.760 | 3.748 | 79,937,908 |
| 2025-07-02 | 3.570 | 3.870 | 3.550 | 3.860 | 3.847 | 93,270,434 |
| 2025-07-01 | 3.510 | 3.590 | 3.500 | 3.570 | 3.558 | 41,216,467 |
| 2025-06-30 | 3.490 | 3.540 | 3.470 | 3.510 | 3.498 | 19,324,567 |
| 2025-06-27 | 3.410 | 3.490 | 3.400 | 3.470 | 3.459 | 24,337,552 |
| 2025-06-26 | 3.440 | 3.470 | 3.390 | 3.400 | 3.389 | 18,621,150 |
| 2025-06-25 | 3.430 | 3.460 | 3.400 | 3.450 | 3.439 | 11,436,850 |
| 2025-06-24 | 3.370 | 3.420 | 3.360 | 3.420 | 3.409 | 11,061,750 |
| 2025-06-23 | 3.320 | 3.370 | 3.300 | 3.360 | 3.349 | 12,151,900 |
| 2025-06-20 | 3.360 | 3.380 | 3.330 | 3.330 | 3.319 | 12,147,650 |
| 2025-06-19 | 3.390 | 3.410 | 3.340 | 3.350 | 3.339 | 12,977,950 |
| 2025-06-18 | 3.470 | 3.480 | 3.380 | 3.390 | 3.379 | 26,756,953 |
| 2025-06-17 | 3.480 | 3.490 | 3.450 | 3.480 | 3.469 | 13,791,336 |
| 2025-06-16 | 3.490 | 3.490 | 3.450 | 3.470 | 3.459 | 12,505,800 |
| 2025-06-13 | 3.540 | 3.550 | 3.480 | 3.490 | 3.478 | 12,166,900 |
| 2025-06-12 | 3.570 | 3.580 | 3.530 | 3.540 | 3.528 | 11,949,767 |
| 2025-06-11 | 3.520 | 3.590 | 3.520 | 3.580 | 3.568 | 15,177,250 |
| 2025-06-10 | 3.570 | 3.590 | 3.490 | 3.530 | 3.518 | 19,521,450 |
| 2025-06-09 | 3.600 | 3.610 | 3.550 | 3.560 | 3.548 | 27,491,450 |
| 2025-06-06 | 3.590 | 3.610 | 3.580 | 3.600 | 3.588 | 10,360,985 |
| 2025-06-05 | 3.620 | 3.640 | 3.560 | 3.580 | 3.568 | 16,677,850 |
| 2025-06-04 | 3.610 | 3.640 | 3.590 | 3.620 | 3.608 | 16,344,334 |
| 2025-06-03 | 3.680 | 3.680 | 3.590 | 3.610 | 3.598 | 22,910,071 |
| 2025-05-30 | 3.700 | 3.730 | 3.670 | 3.730 | 3.718 | 10,103,835 |
| 2025-05-29 | 3.650 | 3.700 | 3.630 | 3.690 | 3.678 | 9,030,356 |
| 2025-05-28 | 3.690 | 3.710 | 3.620 | 3.650 | 3.638 | 14,501,278 |
| 2025-05-27 | 3.710 | 3.720 | 3.670 | 3.700 | 3.688 | 8,884,648 |
| 2025-05-26 | 3.720 | 3.750 | 3.600 | 3.730 | 3.718 | 11,953,700 |
| 2025-05-23 | 3.750 | 3.760 | 3.680 | 3.700 | 3.688 | 15,736,655 |
| 2025-05-22 | 3.790 | 3.820 | 3.740 | 3.760 | 3.748 | 13,553,492 |
| 2025-05-21 | 3.860 | 3.870 | 3.780 | 3.800 | 3.787 | 21,912,600 |
| 2025-05-20 | 3.930 | 3.930 | 3.820 | 3.860 | 3.847 | 15,073,052 |
| 2025-05-19 | 3.820 | 3.920 | 3.800 | 3.910 | 3.897 | 16,839,100 |
| 2025-05-16 | 3.830 | 3.850 | 3.780 | 3.810 | 3.797 | 11,178,600 |
| 2025-05-15 | 3.890 | 3.900 | 3.820 | 3.820 | 3.807 | 10,704,850 |
| 2025-05-14 | 3.850 | 4.010 | 3.810 | 3.890 | 3.877 | 22,914,955 |
| 2025-05-13 | 3.830 | 3.870 | 3.810 | 3.840 | 3.827 | 12,136,416 |
| 2025-05-12 | 3.800 | 3.810 | 3.750 | 3.810 | 3.797 | 17,085,050 |
| 2025-05-09 | 3.850 | 3.870 | 3.770 | 3.790 | 3.778 | 18,942,450 |
| 2025-05-08 | 3.880 | 3.900 | 3.840 | 3.860 | 3.847 | 12,088,500 |
| 2025-05-07 | 3.880 | 3.940 | 3.860 | 3.890 | 3.877 | 15,251,050 |
| 2025-05-06 | 3.790 | 3.850 | 3.710 | 3.850 | 3.837 | 20,324,303 |
| 2025-04-30 | 3.900 | 3.910 | 3.750 | 3.770 | 3.758 | 21,725,467 |
| 2025-04-29 | 3.940 | 4.030 | 3.890 | 3.910 | 3.897 | 20,512,959 |
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.