Sansteel MinGuang Co Ltd Fujian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.390	3.460	3.300	3.400	3.389	44,368,057
2024-10-29	3.550	3.550	3.390	3.450	3.439	70,523,558
2024-10-28	3.300	3.550	3.300	3.550	3.538	50,282,609
2024-10-25	3.190	3.240	3.180	3.230	3.219	19,415,300
2024-10-24	3.220	3.220	3.160	3.180	3.170	15,395,804
2024-10-23	3.160	3.230	3.160	3.230	3.219	26,133,820
2024-10-22	3.140	3.180	3.140	3.170	3.160	16,850,198
2024-10-21	3.190	3.200	3.140	3.160	3.150	18,415,538
2024-10-18	3.180	3.230	3.120	3.190	3.179	28,015,322
2024-10-17	3.280	3.280	3.180	3.180	3.170	21,625,394
2024-10-16	3.180	3.290	3.160	3.260	3.249	21,679,098
2024-10-15	3.270	3.310	3.200	3.210	3.199	17,876,523
2024-10-14	3.240	3.310	3.210	3.300	3.289	23,019,223
2024-10-11	3.280	3.340	3.160	3.210	3.199	23,107,838
2024-10-10	3.250	3.390	3.150	3.270	3.259	36,850,439
2024-10-09	3.550	3.550	3.270	3.270	3.259	49,209,055
2024-10-08	3.950	3.950	3.480	3.630	3.618	80,080,050
2024-09-30	3.500	3.620	3.360	3.590	3.578	69,766,855
2024-09-27	3.310	3.360	3.180	3.290	3.279	64,542,926
2024-09-26	3.100	3.310	3.060	3.310	3.299	74,432,989
2024-09-25	3.040	3.180	3.030	3.120	3.110	79,526,603
2024-09-24	2.640	2.890	2.640	2.890	2.880	41,256,939
2024-09-23	2.610	2.660	2.590	2.630	2.621	8,384,820
2024-09-20	2.600	2.630	2.590	2.610	2.601	6,094,550
2024-09-19	2.560	2.630	2.560	2.610	2.601	9,695,520
2024-09-18	2.580	2.600	2.510	2.570	2.562	7,856,700
2024-09-13	2.550	2.620	2.550	2.580	2.572	7,332,352
2024-09-12	2.520	2.570	2.510	2.550	2.542	6,865,633
2024-09-11	2.530	2.550	2.510	2.520	2.512	4,456,481
2024-09-10	2.540	2.570	2.510	2.550	2.542	6,344,531
2024-09-09	2.570	2.580	2.520	2.540	2.532	7,464,628
2024-09-06	2.610	2.630	2.580	2.590	2.581	4,977,400
2024-09-05	2.600	2.630	2.600	2.630	2.621	4,688,350
2024-09-04	2.610	2.640	2.600	2.600	2.591	6,381,200
2024-09-03	2.640	2.660	2.620	2.630	2.621	6,600,972
2024-09-02	2.680	2.700	2.650	2.650	2.641	7,726,301
2024-08-30	2.660	2.730	2.650	2.700	2.691	9,610,364
2024-08-29	2.660	2.670	2.630	2.660	2.651	6,197,319
2024-08-28	2.650	2.690	2.640	2.670	2.661	6,005,100
2024-08-27	2.680	2.690	2.640	2.660	2.651	5,521,631
2024-08-26	2.650	2.690	2.640	2.680	2.671	7,132,600
2024-08-23	2.660	2.680	2.640	2.650	2.641	5,953,502
2024-08-22	2.720	2.730	2.650	2.660	2.651	7,671,900
2024-08-21	2.710	2.730	2.700	2.730	2.721	5,802,824
2024-08-20	2.780	2.780	2.710	2.720	2.711	10,116,500
2024-08-19	2.820	2.830	2.770	2.780	2.771	9,041,000
2024-08-16	2.870	2.870	2.820	2.820	2.811	8,456,800
2024-08-15	2.840	2.870	2.830	2.850	2.841	7,316,897
2024-08-14	2.870	2.890	2.840	2.850	2.841	7,378,300
2024-08-13	2.860	2.890	2.840	2.870	2.861	7,297,250
2024-08-12	2.890	2.900	2.850	2.850	2.841	7,079,650
2024-08-09	2.890	2.930	2.880	2.900	2.890	7,919,771
2024-08-08	2.870	2.900	2.840	2.890	2.880	6,522,181
2024-08-07	2.880	2.890	2.850	2.870	2.861	4,505,700
2024-08-06	2.880	2.900	2.850	2.890	2.880	5,713,250
2024-08-05	2.890	2.930	2.860	2.860	2.851	7,916,829
2024-08-02	2.890	2.940	2.880	2.900	2.890	5,948,550
2024-08-01	2.950	2.980	2.890	2.910	2.900	8,763,900
2024-07-31	2.900	2.960	2.890	2.960	2.950	9,891,037
2024-07-30	2.880	2.910	2.870	2.900	2.890	4,498,600

← NewerPage 9 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.