Sansteel MinGuang Co Ltd Fujian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.840 | 4.140 | 3.810 | 3.970 | 3.957 | 44,962,655 |
| 2025-04-25 | 3.820 | 3.880 | 3.770 | 3.810 | 3.797 | 17,328,800 |
| 2025-04-24 | 3.760 | 3.810 | 3.730 | 3.800 | 3.787 | 20,590,509 |
| 2025-04-23 | 3.640 | 3.790 | 3.630 | 3.770 | 3.758 | 48,465,700 |
| 2025-04-22 | 3.550 | 3.760 | 3.410 | 3.670 | 3.658 | 80,569,290 |
| 2025-04-21 | 3.570 | 3.680 | 3.530 | 3.560 | 3.548 | 26,267,900 |
| 2025-04-18 | 3.530 | 3.610 | 3.500 | 3.580 | 3.568 | 13,068,900 |
| 2025-04-17 | 3.500 | 3.610 | 3.500 | 3.530 | 3.518 | 18,687,900 |
| 2025-04-16 | 3.530 | 3.560 | 3.450 | 3.540 | 3.528 | 25,259,554 |
| 2025-04-15 | 3.670 | 3.670 | 3.520 | 3.540 | 3.528 | 17,167,909 |
| 2025-04-14 | 3.630 | 3.700 | 3.600 | 3.660 | 3.648 | 19,783,607 |
| 2025-04-11 | 3.600 | 3.680 | 3.560 | 3.580 | 3.568 | 30,095,336 |
| 2025-04-10 | 3.490 | 3.680 | 3.410 | 3.660 | 3.648 | 44,065,315 |
| 2025-04-09 | 3.410 | 3.570 | 3.250 | 3.440 | 3.429 | 43,547,672 |
| 2025-04-08 | 3.560 | 3.590 | 3.380 | 3.460 | 3.449 | 26,124,700 |
| 2025-04-07 | 3.810 | 3.840 | 3.560 | 3.560 | 3.548 | 21,866,100 |
| 2025-04-03 | 3.810 | 4.020 | 3.800 | 3.950 | 3.937 | 23,992,950 |
| 2025-04-02 | 3.870 | 3.910 | 3.820 | 3.840 | 3.827 | 12,125,997 |
| 2025-04-01 | 3.880 | 3.950 | 3.830 | 3.880 | 3.867 | 26,358,452 |
| 2025-03-31 | 4.010 | 4.050 | 3.790 | 3.850 | 3.837 | 30,855,497 |
| 2025-03-28 | 4.190 | 4.190 | 3.980 | 4.060 | 4.047 | 46,204,101 |
| 2025-03-27 | 4.240 | 4.290 | 4.190 | 4.200 | 4.186 | 15,395,400 |
| 2025-03-26 | 4.250 | 4.340 | 4.210 | 4.280 | 4.266 | 19,149,914 |
| 2025-03-25 | 4.310 | 4.470 | 4.260 | 4.280 | 4.266 | 31,022,750 |
| 2025-03-24 | 4.370 | 4.440 | 4.180 | 4.340 | 4.326 | 46,817,605 |
| 2025-03-21 | 4.300 | 4.500 | 4.260 | 4.390 | 4.376 | 38,915,244 |
| 2025-03-20 | 4.230 | 4.410 | 4.200 | 4.320 | 4.306 | 28,485,550 |
| 2025-03-19 | 4.200 | 4.250 | 4.160 | 4.240 | 4.226 | 21,563,641 |
| 2025-03-18 | 4.260 | 4.270 | 4.190 | 4.210 | 4.196 | 14,744,450 |
| 2025-03-17 | 4.230 | 4.400 | 4.160 | 4.250 | 4.236 | 31,054,401 |
| 2025-03-14 | 4.220 | 4.270 | 4.140 | 4.230 | 4.216 | 34,623,002 |
| 2025-03-13 | 4.100 | 4.280 | 4.010 | 4.260 | 4.246 | 50,341,402 |
| 2025-03-12 | 4.180 | 4.190 | 4.080 | 4.100 | 4.086 | 26,693,158 |
| 2025-03-11 | 4.190 | 4.230 | 4.100 | 4.170 | 4.156 | 38,137,206 |
| 2025-03-10 | 4.280 | 4.370 | 4.160 | 4.240 | 4.226 | 39,609,795 |
| 2025-03-07 | 4.080 | 4.430 | 4.030 | 4.380 | 4.366 | 68,758,316 |
| 2025-03-06 | 4.250 | 4.290 | 4.020 | 4.090 | 4.077 | 70,147,700 |
| 2025-03-05 | 4.120 | 4.270 | 4.080 | 4.260 | 4.246 | 36,354,050 |
| 2025-03-04 | 3.990 | 4.220 | 3.980 | 4.150 | 4.136 | 51,254,452 |
| 2025-03-03 | 4.090 | 4.120 | 3.970 | 4.010 | 3.997 | 44,228,700 |
| 2025-02-28 | 4.240 | 4.260 | 4.050 | 4.080 | 4.067 | 61,017,785 |
| 2025-02-27 | 4.020 | 4.320 | 3.980 | 4.270 | 4.256 | 141,346,319 |
| 2025-02-26 | 3.650 | 4.020 | 3.650 | 4.020 | 4.007 | 107,818,053 |
| 2025-02-25 | 3.600 | 3.740 | 3.580 | 3.650 | 3.638 | 32,148,409 |
| 2025-02-24 | 3.440 | 3.690 | 3.410 | 3.620 | 3.608 | 49,868,050 |
| 2025-02-21 | 3.390 | 3.470 | 3.360 | 3.450 | 3.439 | 26,824,257 |
| 2025-02-20 | 3.360 | 3.430 | 3.350 | 3.390 | 3.379 | 17,372,207 |
| 2025-02-19 | 3.390 | 3.470 | 3.360 | 3.380 | 3.369 | 22,479,750 |
| 2025-02-18 | 3.440 | 3.440 | 3.370 | 3.380 | 3.369 | 14,955,750 |
| 2025-02-17 | 3.400 | 3.480 | 3.380 | 3.450 | 3.439 | 17,669,650 |
| 2025-02-14 | 3.480 | 3.540 | 3.400 | 3.410 | 3.399 | 28,576,950 |
| 2025-02-13 | 3.360 | 3.630 | 3.360 | 3.510 | 3.498 | 57,274,712 |
| 2025-02-12 | 3.360 | 3.400 | 3.310 | 3.360 | 3.349 | 14,720,438 |
| 2025-02-11 | 3.420 | 3.420 | 3.330 | 3.370 | 3.359 | 18,625,600 |
| 2025-02-10 | 3.410 | 3.450 | 3.370 | 3.430 | 3.419 | 25,599,566 |
| 2025-02-07 | 3.250 | 3.500 | 3.240 | 3.400 | 3.389 | 43,986,039 |
| 2025-02-06 | 3.280 | 3.290 | 3.220 | 3.260 | 3.249 | 16,434,900 |
| 2025-02-05 | 3.290 | 3.290 | 3.220 | 3.260 | 3.249 | 14,885,310 |
| 2025-01-27 | 3.210 | 3.330 | 3.210 | 3.270 | 3.259 | 30,637,882 |
| 2025-01-24 | 3.150 | 3.210 | 3.120 | 3.210 | 3.199 | 20,366,636 |
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.