Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7.510 | 7.550 | 7.450 | 7.490 | 7.490 | 6,782,700 |
| 2023-10-30 | 7.440 | 7.560 | 7.420 | 7.510 | 7.510 | 7,858,500 |
| 2023-10-27 | 7.380 | 7.500 | 7.320 | 7.480 | 7.480 | 10,210,824 |
| 2023-10-26 | 7.250 | 7.350 | 7.170 | 7.320 | 7.320 | 5,955,900 |
| 2023-10-25 | 7.190 | 7.400 | 7.190 | 7.300 | 7.300 | 7,410,681 |
| 2023-10-24 | 7.080 | 7.220 | 7.080 | 7.200 | 7.200 | 5,828,459 |
| 2023-10-23 | 7.340 | 7.390 | 7.030 | 7.090 | 7.090 | 7,800,600 |
| 2023-10-20 | 7.340 | 7.420 | 7.300 | 7.340 | 7.340 | 5,136,100 |
| 2023-10-19 | 7.420 | 7.460 | 7.330 | 7.340 | 7.340 | 6,368,534 |
| 2023-10-18 | 7.610 | 7.630 | 7.420 | 7.420 | 7.420 | 7,537,247 |
| 2023-10-17 | 7.590 | 7.800 | 7.570 | 7.660 | 7.660 | 8,382,723 |
| 2023-10-16 | 7.600 | 7.690 | 7.590 | 7.600 | 7.600 | 5,630,719 |
| 2023-10-13 | 7.720 | 7.720 | 7.620 | 7.630 | 7.630 | 5,576,554 |
| 2023-10-12 | 7.610 | 7.740 | 7.610 | 7.720 | 7.720 | 7,783,864 |
| 2023-10-11 | 7.660 | 7.780 | 7.600 | 7.630 | 7.630 | 9,620,209 |
| 2023-10-10 | 7.570 | 7.640 | 7.570 | 7.590 | 7.590 | 3,991,000 |
| 2023-10-09 | 7.570 | 7.610 | 7.520 | 7.580 | 7.580 | 4,517,300 |
| 2023-09-28 | 7.540 | 7.590 | 7.530 | 7.580 | 7.580 | 5,122,377 |
| 2023-09-27 | 7.480 | 7.550 | 7.460 | 7.510 | 7.510 | 5,073,484 |
| 2023-09-26 | 7.500 | 7.550 | 7.450 | 7.490 | 7.490 | 4,294,800 |
| 2023-09-25 | 7.530 | 7.600 | 7.480 | 7.530 | 7.530 | 4,923,843 |
| 2023-09-22 | 7.380 | 7.570 | 7.380 | 7.530 | 7.530 | 6,024,219 |
| 2023-09-21 | 7.470 | 7.510 | 7.380 | 7.390 | 7.390 | 4,536,675 |
| 2023-09-20 | 7.550 | 7.580 | 7.470 | 7.490 | 7.490 | 4,890,743 |
| 2023-09-19 | 7.610 | 7.640 | 7.510 | 7.560 | 7.560 | 5,148,584 |
| 2023-09-18 | 7.550 | 7.660 | 7.520 | 7.630 | 7.630 | 4,897,382 |
| 2023-09-15 | 7.630 | 7.660 | 7.560 | 7.600 | 7.600 | 4,980,517 |
| 2023-09-14 | 7.650 | 7.670 | 7.580 | 7.620 | 7.620 | 6,441,738 |
| 2023-09-13 | 7.830 | 7.860 | 7.640 | 7.680 | 7.680 | 10,262,797 |
| 2023-09-12 | 7.680 | 7.840 | 7.650 | 7.780 | 7.780 | 12,143,269 |
| 2023-09-11 | 7.650 | 7.790 | 7.580 | 7.720 | 7.720 | 7,409,197 |
| 2023-09-08 | 7.620 | 7.720 | 7.610 | 7.650 | 7.650 | 4,562,466 |
| 2023-09-07 | 7.840 | 7.840 | 7.660 | 7.670 | 7.670 | 7,455,900 |
| 2023-09-06 | 7.810 | 7.820 | 7.730 | 7.820 | 7.820 | 6,111,346 |
| 2023-09-05 | 7.880 | 7.900 | 7.800 | 7.830 | 7.830 | 6,880,318 |
| 2023-09-04 | 7.850 | 7.920 | 7.830 | 7.920 | 7.920 | 8,340,800 |
| 2023-09-01 | 7.850 | 7.930 | 7.770 | 7.850 | 7.850 | 10,391,952 |
| 2023-08-31 | 7.820 | 7.880 | 7.720 | 7.780 | 7.780 | 7,339,300 |
| 2023-08-30 | 7.830 | 7.890 | 7.760 | 7.830 | 7.830 | 11,061,555 |
| 2023-08-29 | 7.600 | 7.850 | 7.600 | 7.820 | 7.820 | 13,619,908 |
| 2023-08-28 | 8.000 | 8.000 | 7.600 | 7.660 | 7.660 | 15,355,850 |
| 2023-08-25 | 7.560 | 7.760 | 7.470 | 7.600 | 7.600 | 10,502,464 |
| 2023-08-24 | 7.680 | 7.740 | 7.580 | 7.600 | 7.600 | 7,666,401 |
| 2023-08-23 | 7.740 | 7.840 | 7.660 | 7.660 | 7.660 | 8,144,921 |
| 2023-08-22 | 7.770 | 7.850 | 7.600 | 7.710 | 7.710 | 10,065,681 |
| 2023-08-21 | 7.700 | 7.870 | 7.690 | 7.770 | 7.770 | 7,183,453 |
| 2023-08-18 | 7.830 | 7.970 | 7.760 | 7.760 | 7.760 | 9,644,058 |
| 2023-08-17 | 7.730 | 7.890 | 7.650 | 7.890 | 7.890 | 9,007,494 |
| 2023-08-16 | 7.820 | 7.920 | 7.780 | 7.800 | 7.800 | 9,040,321 |
| 2023-08-15 | 7.980 | 8.010 | 7.780 | 7.820 | 7.820 | 14,740,043 |
| 2023-08-14 | 8.000 | 8.130 | 7.860 | 8.000 | 8.000 | 16,110,271 |
| 2023-08-11 | 8.310 | 8.310 | 8.080 | 8.090 | 8.090 | 30,233,177 |
| 2023-08-10 | 8.510 | 8.620 | 8.340 | 8.360 | 8.360 | 34,855,035 |
| 2023-08-09 | 8.530 | 8.850 | 8.410 | 8.420 | 8.420 | 55,183,861 |
| 2023-08-08 | 8.100 | 8.900 | 8.000 | 8.590 | 8.590 | 43,473,977 |
| 2023-08-07 | 8.130 | 8.170 | 8.060 | 8.100 | 8.100 | 6,414,121 |
| 2023-08-04 | 8.140 | 8.220 | 8.120 | 8.170 | 8.170 | 8,125,820 |
| 2023-08-03 | 8.200 | 8.230 | 8.110 | 8.160 | 8.160 | 8,111,896 |
| 2023-08-02 | 8.200 | 8.300 | 8.200 | 8.250 | 8.250 | 9,758,981 |
| 2023-08-01 | 8.200 | 8.350 | 8.140 | 8.240 | 8.240 | 13,394,921 |
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.