Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.390 | 6.650 | 6.290 | 6.510 | 6.510 | 13,937,607 |
| 2024-01-23 | 6.500 | 6.540 | 6.200 | 6.380 | 6.380 | 11,249,900 |
| 2024-01-22 | 6.810 | 6.820 | 6.180 | 6.310 | 6.310 | 15,211,707 |
| 2024-01-19 | 6.900 | 6.970 | 6.790 | 6.800 | 6.800 | 7,695,636 |
| 2024-01-18 | 7.210 | 7.210 | 6.720 | 6.920 | 6.920 | 19,122,877 |
| 2024-01-17 | 7.370 | 7.370 | 7.080 | 7.090 | 7.090 | 12,724,600 |
| 2024-01-16 | 7.470 | 7.470 | 7.260 | 7.370 | 7.370 | 15,292,704 |
| 2024-01-15 | 7.370 | 7.560 | 7.290 | 7.520 | 7.520 | 20,199,180 |
| 2024-01-12 | 7.450 | 7.720 | 7.350 | 7.420 | 7.420 | 28,775,145 |
| 2024-01-11 | 7.520 | 7.550 | 7.380 | 7.480 | 7.480 | 16,341,854 |
| 2024-01-10 | 7.650 | 7.670 | 7.380 | 7.500 | 7.500 | 18,405,996 |
| 2024-01-09 | 7.510 | 7.900 | 7.510 | 7.640 | 7.640 | 18,474,929 |
| 2024-01-08 | 7.650 | 7.760 | 7.510 | 7.540 | 7.540 | 21,488,782 |
| 2024-01-05 | 7.900 | 8.110 | 7.680 | 7.730 | 7.730 | 34,017,025 |
| 2024-01-04 | 7.700 | 7.920 | 7.700 | 7.830 | 7.830 | 36,612,926 |
| 2024-01-03 | 7.900 | 7.900 | 7.680 | 7.750 | 7.750 | 56,808,506 |
| 2024-01-02 | 7.480 | 8.250 | 7.480 | 8.080 | 8.080 | 71,635,970 |
| 2023-12-29 | 7.360 | 7.540 | 7.350 | 7.500 | 7.500 | 8,951,989 |
| 2023-12-28 | 7.200 | 7.400 | 7.150 | 7.380 | 7.380 | 11,011,150 |
| 2023-12-27 | 7.160 | 7.270 | 7.040 | 7.200 | 7.200 | 8,976,512 |
| 2023-12-26 | 7.250 | 7.260 | 7.090 | 7.140 | 7.140 | 6,611,076 |
| 2023-12-25 | 7.360 | 7.360 | 7.220 | 7.250 | 7.250 | 4,744,374 |
| 2023-12-22 | 7.430 | 7.560 | 7.300 | 7.320 | 7.320 | 6,704,800 |
| 2023-12-21 | 7.300 | 7.420 | 7.230 | 7.420 | 7.420 | 7,675,163 |
| 2023-12-20 | 7.450 | 7.480 | 7.340 | 7.350 | 7.350 | 6,573,000 |
| 2023-12-19 | 7.550 | 7.550 | 7.320 | 7.420 | 7.420 | 6,908,934 |
| 2023-12-18 | 7.600 | 7.600 | 7.390 | 7.410 | 7.410 | 6,993,406 |
| 2023-12-15 | 7.640 | 7.700 | 7.540 | 7.570 | 7.570 | 7,459,566 |
| 2023-12-14 | 7.660 | 7.770 | 7.630 | 7.650 | 7.650 | 9,041,169 |
| 2023-12-13 | 7.590 | 7.730 | 7.570 | 7.630 | 7.630 | 9,805,521 |
| 2023-12-12 | 7.560 | 7.640 | 7.500 | 7.610 | 7.610 | 8,477,033 |
| 2023-12-11 | 7.470 | 7.590 | 7.410 | 7.580 | 7.580 | 9,710,314 |
| 2023-12-08 | 7.660 | 7.730 | 7.560 | 7.560 | 7.560 | 13,704,110 |
| 2023-12-07 | 7.720 | 7.720 | 7.590 | 7.620 | 7.620 | 9,160,900 |
| 2023-12-06 | 7.640 | 7.800 | 7.620 | 7.700 | 7.700 | 11,222,800 |
| 2023-12-05 | 7.680 | 7.750 | 7.650 | 7.660 | 7.660 | 8,630,303 |
| 2023-12-04 | 7.760 | 7.810 | 7.690 | 7.710 | 7.710 | 9,881,900 |
| 2023-12-01 | 7.790 | 7.800 | 7.670 | 7.770 | 7.770 | 14,083,815 |
| 2023-11-30 | 7.840 | 7.930 | 7.750 | 7.820 | 7.820 | 14,455,000 |
| 2023-11-29 | 8.050 | 8.060 | 7.800 | 7.850 | 7.850 | 16,650,800 |
| 2023-11-28 | 7.900 | 8.130 | 7.810 | 8.000 | 8.000 | 27,433,900 |
| 2023-11-27 | 7.740 | 7.910 | 7.670 | 7.850 | 7.850 | 13,127,284 |
| 2023-11-24 | 7.830 | 7.930 | 7.770 | 7.800 | 7.800 | 13,282,326 |
| 2023-11-23 | 7.740 | 7.920 | 7.740 | 7.820 | 7.820 | 13,684,169 |
| 2023-11-22 | 7.810 | 7.860 | 7.740 | 7.780 | 7.780 | 9,536,038 |
| 2023-11-21 | 7.850 | 7.920 | 7.800 | 7.840 | 7.840 | 10,266,952 |
| 2023-11-20 | 7.810 | 7.890 | 7.800 | 7.860 | 7.860 | 9,673,015 |
| 2023-11-17 | 7.740 | 7.850 | 7.740 | 7.820 | 7.820 | 7,269,801 |
| 2023-11-16 | 7.790 | 7.870 | 7.740 | 7.740 | 7.740 | 7,832,526 |
| 2023-11-15 | 7.830 | 7.850 | 7.760 | 7.790 | 7.790 | 8,850,400 |
| 2023-11-14 | 7.710 | 7.800 | 7.650 | 7.780 | 7.780 | 7,988,046 |
| 2023-11-13 | 7.630 | 7.720 | 7.630 | 7.710 | 7.710 | 7,240,065 |
| 2023-11-10 | 7.610 | 7.690 | 7.550 | 7.620 | 7.620 | 6,758,381 |
| 2023-11-09 | 7.780 | 7.800 | 7.620 | 7.650 | 7.650 | 11,472,200 |
| 2023-11-08 | 7.680 | 7.930 | 7.650 | 7.830 | 7.830 | 19,508,154 |
| 2023-11-07 | 7.630 | 7.720 | 7.600 | 7.690 | 7.690 | 7,056,574 |
| 2023-11-06 | 7.540 | 7.680 | 7.540 | 7.640 | 7.640 | 6,249,591 |
| 2023-11-03 | 7.500 | 7.610 | 7.500 | 7.530 | 7.530 | 5,902,900 |
| 2023-11-02 | 7.600 | 7.720 | 7.490 | 7.490 | 7.490 | 9,232,900 |
| 2023-11-01 | 7.490 | 7.720 | 7.460 | 7.650 | 7.650 | 12,765,469 |
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.