Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.960 | 5.080 | 4.950 | 5.080 | 5.080 | 7,284,283 |
| 2024-07-25 | 4.870 | 4.990 | 4.830 | 4.950 | 4.950 | 6,099,909 |
| 2024-07-24 | 4.960 | 5.040 | 4.880 | 4.880 | 4.880 | 6,282,200 |
| 2024-07-23 | 5.040 | 5.090 | 4.950 | 4.960 | 4.960 | 4,855,000 |
| 2024-07-22 | 5.050 | 5.090 | 5.030 | 5.050 | 5.050 | 3,867,200 |
| 2024-07-19 | 5.000 | 5.070 | 4.960 | 5.050 | 5.050 | 4,368,900 |
| 2024-07-18 | 4.980 | 5.020 | 4.880 | 5.000 | 5.000 | 6,460,840 |
| 2024-07-17 | 5.060 | 5.120 | 5.010 | 5.020 | 5.020 | 5,185,700 |
| 2024-07-16 | 5.200 | 5.200 | 5.070 | 5.120 | 5.120 | 7,719,181 |
| 2024-07-15 | 5.200 | 5.280 | 5.070 | 5.070 | 5.070 | 11,904,260 |
| 2024-07-12 | 4.970 | 5.120 | 4.950 | 5.040 | 5.040 | 9,401,390 |
| 2024-07-11 | 4.850 | 4.980 | 4.820 | 4.970 | 4.970 | 9,026,903 |
| 2024-07-10 | 4.790 | 4.860 | 4.750 | 4.760 | 4.760 | 4,882,416 |
| 2024-07-09 | 4.820 | 4.860 | 4.600 | 4.830 | 4.830 | 9,698,095 |
| 2024-07-08 | 5.000 | 5.020 | 4.840 | 4.850 | 4.850 | 4,744,854 |
| 2024-07-05 | 4.950 | 4.990 | 4.870 | 4.970 | 4.970 | 3,854,616 |
| 2024-07-04 | 5.050 | 5.080 | 4.900 | 4.950 | 4.950 | 5,652,804 |
| 2024-07-03 | 5.060 | 5.100 | 5.040 | 5.050 | 5.050 | 3,924,300 |
| 2024-07-02 | 5.020 | 5.110 | 5.020 | 5.070 | 5.070 | 5,558,336 |
| 2024-07-01 | 4.980 | 5.070 | 4.950 | 5.020 | 5.020 | 5,100,333 |
| 2024-06-28 | 5.040 | 5.110 | 5.000 | 5.010 | 5.010 | 7,161,388 |
| 2024-06-27 | 5.110 | 5.140 | 5.050 | 5.060 | 5.060 | 4,421,700 |
| 2024-06-26 | 5.010 | 5.140 | 4.990 | 5.140 | 5.140 | 6,304,000 |
| 2024-06-25 | 5.010 | 5.150 | 5.010 | 5.040 | 5.040 | 5,579,652 |
| 2024-06-24 | 5.100 | 5.110 | 4.940 | 4.990 | 4.990 | 8,433,874 |
| 2024-06-21 | 5.140 | 5.170 | 5.060 | 5.110 | 5.110 | 4,539,531 |
| 2024-06-20 | 5.250 | 5.300 | 5.120 | 5.130 | 5.130 | 6,671,203 |
| 2024-06-19 | 5.360 | 5.400 | 5.270 | 5.280 | 5.280 | 5,095,077 |
| 2024-06-18 | 5.270 | 5.360 | 5.260 | 5.360 | 5.360 | 6,222,719 |
| 2024-06-17 | 5.270 | 5.320 | 5.220 | 5.270 | 5.270 | 4,680,300 |
| 2024-06-14 | 5.270 | 5.300 | 5.210 | 5.270 | 5.270 | 5,075,355 |
| 2024-06-13 | 5.320 | 5.390 | 5.250 | 5.260 | 5.260 | 6,289,578 |
| 2024-06-12 | 5.220 | 5.340 | 5.210 | 5.320 | 5.320 | 6,841,795 |
| 2024-06-11 | 5.270 | 5.270 | 5.160 | 5.240 | 5.240 | 6,487,882 |
| 2024-06-07 | 5.200 | 5.280 | 5.150 | 5.270 | 5.270 | 10,315,999 |
| 2024-06-06 | 5.380 | 5.410 | 5.080 | 5.110 | 5.110 | 16,802,753 |
| 2024-06-05 | 5.490 | 5.490 | 5.350 | 5.380 | 5.380 | 7,959,400 |
| 2024-06-04 | 5.520 | 5.520 | 5.400 | 5.490 | 5.490 | 10,678,399 |
| 2024-06-03 | 5.780 | 5.780 | 5.450 | 5.530 | 5.530 | 15,119,850 |
| 2024-05-31 | 5.760 | 5.930 | 5.660 | 5.800 | 5.800 | 15,057,620 |
| 2024-05-30 | 5.750 | 5.860 | 5.710 | 5.760 | 5.760 | 7,325,818 |
| 2024-05-29 | 5.780 | 5.830 | 5.710 | 5.720 | 5.720 | 5,271,418 |
| 2024-05-28 | 5.860 | 5.860 | 5.760 | 5.770 | 5.770 | 4,753,500 |
| 2024-05-27 | 5.750 | 5.870 | 5.690 | 5.860 | 5.860 | 7,941,073 |
| 2024-05-24 | 5.770 | 5.830 | 5.710 | 5.750 | 5.750 | 6,040,507 |
| 2024-05-23 | 5.940 | 5.940 | 5.770 | 5.780 | 5.780 | 10,599,907 |
| 2024-05-22 | 5.860 | 5.940 | 5.830 | 5.930 | 5.930 | 6,487,149 |
| 2024-05-21 | 6.020 | 6.020 | 5.830 | 5.860 | 5.860 | 15,054,712 |
| 2024-05-20 | 6.020 | 6.060 | 6.000 | 6.030 | 6.030 | 8,351,222 |
| 2024-05-17 | 6.010 | 6.050 | 5.970 | 6.040 | 6.040 | 8,132,540 |
| 2024-05-16 | 6.040 | 6.060 | 6.000 | 6.010 | 6.010 | 7,638,700 |
| 2024-05-15 | 6.040 | 6.080 | 5.990 | 6.020 | 6.020 | 6,311,473 |
| 2024-05-14 | 6.050 | 6.120 | 5.980 | 6.060 | 6.060 | 10,067,600 |
| 2024-05-13 | 6.090 | 6.100 | 5.940 | 5.970 | 5.970 | 10,115,227 |
| 2024-05-10 | 6.130 | 6.160 | 6.010 | 6.080 | 6.080 | 10,605,300 |
| 2024-05-09 | 6.060 | 6.200 | 6.030 | 6.130 | 6.130 | 11,318,500 |
| 2024-05-08 | 6.200 | 6.210 | 6.060 | 6.080 | 6.080 | 13,677,300 |
| 2024-05-07 | 6.090 | 6.260 | 6.040 | 6.190 | 6.190 | 20,475,672 |
| 2024-05-06 | 6.150 | 6.270 | 6.050 | 6.090 | 6.090 | 31,680,909 |
| 2024-04-30 | 6.290 | 6.420 | 6.240 | 6.340 | 6.340 | 17,381,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-12 | 0.0069 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.