Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.290 | 6.420 | 6.240 | 6.340 | 6.340 | 17,381,300 |
| 2024-04-29 | 6.000 | 6.350 | 6.000 | 6.270 | 6.270 | 20,029,963 |
| 2024-04-26 | 6.320 | 6.350 | 6.200 | 6.350 | 6.350 | 13,886,191 |
| 2024-04-25 | 6.310 | 6.390 | 6.280 | 6.380 | 6.380 | 7,954,600 |
| 2024-04-24 | 6.250 | 6.320 | 6.220 | 6.310 | 6.310 | 6,921,200 |
| 2024-04-23 | 6.240 | 6.290 | 6.200 | 6.240 | 6.240 | 6,595,900 |
| 2024-04-22 | 6.280 | 6.340 | 6.140 | 6.220 | 6.220 | 6,698,552 |
| 2024-04-19 | 6.290 | 6.410 | 6.210 | 6.290 | 6.290 | 8,717,491 |
| 2024-04-18 | 6.420 | 6.450 | 6.250 | 6.270 | 6.270 | 16,888,948 |
| 2024-04-17 | 6.000 | 6.510 | 6.000 | 6.420 | 6.420 | 24,642,498 |
| 2024-04-16 | 6.460 | 6.500 | 5.860 | 5.920 | 5.920 | 20,381,456 |
| 2024-04-15 | 6.760 | 6.800 | 6.310 | 6.460 | 6.460 | 14,491,207 |
| 2024-04-12 | 6.880 | 6.900 | 6.740 | 6.750 | 6.750 | 7,184,885 |
| 2024-04-11 | 6.750 | 6.940 | 6.630 | 6.860 | 6.860 | 10,148,507 |
| 2024-04-10 | 6.960 | 6.980 | 6.690 | 6.770 | 6.770 | 9,695,246 |
| 2024-04-09 | 6.900 | 6.970 | 6.860 | 6.930 | 6.930 | 6,933,620 |
| 2024-04-08 | 7.060 | 7.110 | 6.900 | 6.900 | 6.900 | 10,815,229 |
| 2024-04-03 | 7.080 | 7.150 | 6.900 | 7.120 | 7.120 | 14,863,694 |
| 2024-04-02 | 7.110 | 7.210 | 7.060 | 7.100 | 7.100 | 15,718,206 |
| 2024-04-01 | 6.960 | 7.090 | 6.930 | 7.090 | 7.090 | 12,751,392 |
| 2024-03-29 | 6.780 | 6.910 | 6.700 | 6.910 | 6.910 | 9,015,595 |
| 2024-03-28 | 6.550 | 6.800 | 6.510 | 6.730 | 6.730 | 12,212,777 |
| 2024-03-27 | 6.840 | 6.920 | 6.550 | 6.570 | 6.570 | 15,176,603 |
| 2024-03-26 | 6.880 | 6.940 | 6.710 | 6.840 | 6.840 | 16,550,773 |
| 2024-03-25 | 7.220 | 7.220 | 6.900 | 6.900 | 6.900 | 26,458,909 |
| 2024-03-22 | 7.500 | 7.510 | 7.200 | 7.280 | 7.280 | 36,371,740 |
| 2024-03-21 | 7.210 | 7.480 | 7.150 | 7.450 | 7.450 | 44,206,209 |
| 2024-03-20 | 7.050 | 7.160 | 7.010 | 7.100 | 7.100 | 14,751,424 |
| 2024-03-19 | 7.000 | 7.180 | 7.000 | 7.040 | 7.040 | 20,872,586 |
| 2024-03-18 | 7.000 | 7.040 | 6.970 | 7.010 | 7.010 | 13,214,340 |
| 2024-03-15 | 6.930 | 6.960 | 6.840 | 6.960 | 6.960 | 10,022,586 |
| 2024-03-14 | 6.990 | 7.030 | 6.830 | 6.900 | 6.900 | 14,882,177 |
| 2024-03-13 | 7.120 | 7.140 | 6.970 | 7.010 | 7.010 | 17,426,244 |
| 2024-03-12 | 7.040 | 7.190 | 6.980 | 7.130 | 7.130 | 22,845,127 |
| 2024-03-11 | 6.950 | 7.040 | 6.890 | 7.040 | 7.040 | 17,693,507 |
| 2024-03-08 | 6.950 | 7.020 | 6.800 | 6.900 | 6.900 | 19,637,159 |
| 2024-03-07 | 7.000 | 7.160 | 6.920 | 6.980 | 6.980 | 24,271,071 |
| 2024-03-06 | 7.060 | 7.180 | 6.990 | 7.040 | 7.040 | 27,933,920 |
| 2024-03-05 | 7.200 | 7.280 | 7.000 | 7.000 | 7.000 | 42,111,188 |
| 2024-03-04 | 7.340 | 7.560 | 7.080 | 7.340 | 7.340 | 66,675,471 |
| 2024-03-01 | 7.700 | 8.130 | 7.440 | 7.500 | 7.500 | 104,894,787 |
| 2024-02-29 | 6.540 | 7.390 | 6.520 | 7.390 | 7.390 | 71,824,649 |
| 2024-02-28 | 6.480 | 7.120 | 6.480 | 6.720 | 6.720 | 59,903,982 |
| 2024-02-27 | 6.350 | 6.480 | 6.300 | 6.470 | 6.470 | 11,119,280 |
| 2024-02-26 | 6.300 | 6.550 | 6.250 | 6.350 | 6.350 | 16,683,075 |
| 2024-02-23 | 6.200 | 6.260 | 6.120 | 6.240 | 6.240 | 11,676,790 |
| 2024-02-22 | 6.280 | 6.280 | 6.070 | 6.200 | 6.200 | 12,494,018 |
| 2024-02-21 | 6.080 | 6.260 | 6.020 | 6.090 | 6.090 | 13,211,461 |
| 2024-02-20 | 6.090 | 6.120 | 5.980 | 6.080 | 6.080 | 7,346,175 |
| 2024-02-19 | 5.970 | 6.110 | 5.960 | 6.080 | 6.080 | 13,282,661 |
| 2024-02-08 | 5.510 | 5.920 | 5.510 | 5.870 | 5.870 | 16,077,491 |
| 2024-02-07 | 5.490 | 5.590 | 5.340 | 5.500 | 5.500 | 13,373,034 |
| 2024-02-06 | 5.160 | 5.600 | 4.980 | 5.450 | 5.450 | 16,010,389 |
| 2024-02-05 | 5.700 | 5.720 | 5.160 | 5.230 | 5.230 | 18,202,593 |
| 2024-02-02 | 6.050 | 6.140 | 5.510 | 5.730 | 5.730 | 12,269,773 |
| 2024-02-01 | 6.150 | 6.280 | 5.960 | 6.040 | 6.040 | 10,364,690 |
| 2024-01-31 | 6.350 | 6.480 | 6.170 | 6.200 | 6.200 | 12,023,200 |
| 2024-01-30 | 6.530 | 6.890 | 6.420 | 6.470 | 6.470 | 15,603,448 |
| 2024-01-29 | 6.740 | 6.740 | 6.450 | 6.460 | 6.460 | 9,969,200 |
| 2024-01-26 | 6.670 | 6.800 | 6.630 | 6.710 | 6.710 | 8,357,836 |
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.