Sansteel MinGuang Co Ltd Fujian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.170 | 3.220 | 3.160 | 3.160 | 3.150 | 11,913,950 |
| 2025-01-22 | 3.180 | 3.190 | 3.130 | 3.170 | 3.160 | 8,128,000 |
| 2025-01-21 | 3.270 | 3.270 | 3.180 | 3.200 | 3.189 | 13,551,232 |
| 2025-01-20 | 3.210 | 3.290 | 3.180 | 3.250 | 3.239 | 18,462,972 |
| 2025-01-17 | 3.120 | 3.240 | 3.070 | 3.210 | 3.199 | 21,923,322 |
| 2025-01-16 | 3.150 | 3.160 | 3.110 | 3.140 | 3.130 | 17,339,418 |
| 2025-01-15 | 3.060 | 3.090 | 3.030 | 3.080 | 3.070 | 9,880,101 |
| 2025-01-14 | 3.010 | 3.080 | 3.010 | 3.070 | 3.060 | 15,389,300 |
| 2025-01-13 | 2.950 | 3.020 | 2.910 | 3.020 | 3.010 | 12,776,700 |
| 2025-01-10 | 3.030 | 3.050 | 2.960 | 2.970 | 2.960 | 13,298,200 |
| 2025-01-09 | 3.030 | 3.050 | 3.020 | 3.040 | 3.030 | 11,190,900 |
| 2025-01-08 | 3.070 | 3.080 | 2.990 | 3.040 | 3.030 | 15,259,500 |
| 2025-01-07 | 3.090 | 3.100 | 3.040 | 3.080 | 3.070 | 12,054,041 |
| 2025-01-06 | 3.040 | 3.130 | 3.020 | 3.090 | 3.080 | 15,650,046 |
| 2025-01-03 | 3.160 | 3.170 | 3.060 | 3.070 | 3.060 | 26,670,143 |
| 2025-01-02 | 3.230 | 3.250 | 3.120 | 3.170 | 3.160 | 42,029,020 |
| 2024-12-31 | 3.170 | 3.420 | 3.100 | 3.320 | 3.309 | 71,861,883 |
| 2024-12-30 | 3.190 | 3.210 | 3.130 | 3.170 | 3.160 | 22,878,008 |
| 2024-12-27 | 3.180 | 3.250 | 3.180 | 3.210 | 3.199 | 21,476,200 |
| 2024-12-26 | 3.180 | 3.210 | 3.170 | 3.190 | 3.179 | 12,258,763 |
| 2024-12-25 | 3.250 | 3.260 | 3.160 | 3.190 | 3.179 | 23,715,453 |
| 2024-12-24 | 3.220 | 3.270 | 3.200 | 3.260 | 3.249 | 17,981,700 |
| 2024-12-23 | 3.300 | 3.310 | 3.200 | 3.220 | 3.209 | 26,238,192 |
| 2024-12-20 | 3.400 | 3.420 | 3.280 | 3.300 | 3.289 | 40,417,800 |
| 2024-12-19 | 3.420 | 3.460 | 3.360 | 3.390 | 3.379 | 27,896,437 |
| 2024-12-18 | 3.520 | 3.520 | 3.450 | 3.460 | 3.449 | 36,688,611 |
| 2024-12-17 | 3.470 | 3.550 | 3.440 | 3.460 | 3.449 | 40,708,945 |
| 2024-12-16 | 3.560 | 3.590 | 3.430 | 3.460 | 3.449 | 48,782,961 |
| 2024-12-13 | 3.720 | 3.730 | 3.550 | 3.580 | 3.568 | 62,227,822 |
| 2024-12-12 | 3.840 | 3.850 | 3.710 | 3.730 | 3.718 | 40,150,983 |
| 2024-12-11 | 3.730 | 3.900 | 3.720 | 3.830 | 3.817 | 41,167,164 |
| 2024-12-10 | 3.890 | 4.020 | 3.740 | 3.770 | 3.758 | 54,065,471 |
| 2024-12-09 | 3.830 | 3.970 | 3.760 | 3.800 | 3.787 | 37,991,320 |
| 2024-12-06 | 3.750 | 3.920 | 3.740 | 3.840 | 3.827 | 39,175,054 |
| 2024-12-05 | 3.640 | 3.780 | 3.630 | 3.750 | 3.738 | 31,761,745 |
| 2024-12-04 | 3.650 | 3.730 | 3.610 | 3.660 | 3.648 | 33,128,300 |
| 2024-12-03 | 3.660 | 3.680 | 3.590 | 3.680 | 3.668 | 23,521,450 |
| 2024-12-02 | 3.560 | 3.700 | 3.540 | 3.650 | 3.638 | 32,986,249 |
| 2024-11-29 | 3.550 | 3.580 | 3.510 | 3.550 | 3.538 | 17,796,650 |
| 2024-11-28 | 3.510 | 3.590 | 3.510 | 3.560 | 3.548 | 14,289,350 |
| 2024-11-27 | 3.510 | 3.520 | 3.390 | 3.520 | 3.508 | 19,292,418 |
| 2024-11-26 | 3.530 | 3.590 | 3.500 | 3.510 | 3.498 | 15,341,617 |
| 2024-11-25 | 3.470 | 3.560 | 3.450 | 3.550 | 3.538 | 27,225,825 |
| 2024-11-22 | 3.640 | 3.690 | 3.480 | 3.480 | 3.469 | 35,471,550 |
| 2024-11-21 | 3.700 | 3.750 | 3.630 | 3.650 | 3.638 | 34,007,002 |
| 2024-11-20 | 3.690 | 3.740 | 3.650 | 3.700 | 3.688 | 37,188,235 |
| 2024-11-19 | 3.800 | 3.830 | 3.590 | 3.710 | 3.698 | 89,751,150 |
| 2024-11-18 | 3.670 | 3.910 | 3.670 | 3.910 | 3.897 | 93,290,480 |
| 2024-11-15 | 3.500 | 3.680 | 3.500 | 3.550 | 3.538 | 29,398,658 |
| 2024-11-14 | 3.640 | 3.680 | 3.520 | 3.540 | 3.528 | 16,396,150 |
| 2024-11-13 | 3.670 | 3.770 | 3.620 | 3.660 | 3.648 | 24,022,343 |
| 2024-11-12 | 3.610 | 3.730 | 3.560 | 3.690 | 3.678 | 45,674,947 |
| 2024-11-11 | 3.630 | 3.680 | 3.530 | 3.600 | 3.588 | 24,092,258 |
| 2024-11-08 | 3.700 | 3.810 | 3.630 | 3.650 | 3.638 | 37,708,000 |
| 2024-11-07 | 3.500 | 3.670 | 3.470 | 3.660 | 3.648 | 36,196,753 |
| 2024-11-06 | 3.490 | 3.550 | 3.410 | 3.520 | 3.508 | 34,730,412 |
| 2024-11-05 | 3.380 | 3.500 | 3.360 | 3.490 | 3.478 | 34,008,101 |
| 2024-11-04 | 3.440 | 3.450 | 3.350 | 3.390 | 3.379 | 25,440,506 |
| 2024-11-01 | 3.440 | 3.530 | 3.420 | 3.450 | 3.439 | 36,888,750 |
| 2024-10-31 | 3.390 | 3.500 | 3.370 | 3.460 | 3.449 | 37,407,160 |
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.