Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8.040 | 8.290 | 8.020 | 8.200 | 8.200 | 16,415,251 |
| 2023-07-28 | 7.940 | 8.140 | 7.900 | 8.050 | 8.050 | 11,339,700 |
| 2023-07-27 | 7.990 | 8.100 | 7.950 | 7.970 | 7.970 | 8,150,351 |
| 2023-07-26 | 8.030 | 8.040 | 7.920 | 7.950 | 7.950 | 8,292,335 |
| 2023-07-25 | 7.970 | 8.090 | 7.970 | 8.050 | 8.050 | 9,242,547 |
| 2023-07-24 | 8.120 | 8.160 | 7.900 | 7.950 | 7.950 | 13,362,377 |
| 2023-07-21 | 8.210 | 8.320 | 8.100 | 8.120 | 8.120 | 15,221,352 |
| 2023-07-20 | 8.290 | 8.460 | 8.230 | 8.260 | 8.260 | 20,721,968 |
| 2023-07-19 | 8.430 | 8.440 | 8.190 | 8.240 | 8.240 | 23,349,327 |
| 2023-07-18 | 8.180 | 8.530 | 8.070 | 8.470 | 8.470 | 35,207,946 |
| 2023-07-17 | 8.280 | 8.280 | 8.010 | 8.110 | 8.110 | 15,810,895 |
| 2023-07-14 | 8.340 | 8.500 | 8.280 | 8.340 | 8.340 | 17,753,643 |
| 2023-07-13 | 8.310 | 8.430 | 8.260 | 8.310 | 8.310 | 16,056,094 |
| 2023-07-12 | 8.270 | 8.580 | 8.220 | 8.360 | 8.360 | 27,656,568 |
| 2023-07-11 | 8.250 | 8.310 | 8.190 | 8.260 | 8.260 | 10,550,882 |
| 2023-07-10 | 8.230 | 8.330 | 8.200 | 8.250 | 8.250 | 10,442,218 |
| 2023-07-07 | 8.230 | 8.280 | 8.130 | 8.190 | 8.190 | 12,239,910 |
| 2023-07-06 | 8.410 | 8.440 | 8.220 | 8.230 | 8.230 | 21,046,926 |
| 2023-07-05 | 8.440 | 8.640 | 8.360 | 8.460 | 8.460 | 25,689,340 |
| 2023-07-04 | 8.510 | 8.600 | 8.370 | 8.420 | 8.420 | 24,439,472 |
| 2023-07-03 | 8.280 | 8.720 | 8.260 | 8.600 | 8.600 | 40,590,554 |
| 2023-06-30 | 8.270 | 8.380 | 8.160 | 8.330 | 8.330 | 26,878,138 |
| 2023-06-29 | 8.300 | 8.530 | 8.200 | 8.280 | 8.280 | 32,150,081 |
| 2023-06-28 | 8.570 | 8.720 | 8.310 | 8.370 | 8.370 | 44,735,673 |
| 2023-06-27 | 8.190 | 8.980 | 8.110 | 8.720 | 8.720 | 60,118,740 |
| 2023-06-26 | 7.760 | 8.430 | 7.750 | 8.260 | 8.260 | 50,967,580 |
| 2023-06-21 | 7.570 | 8.170 | 7.470 | 7.870 | 7.870 | 33,879,990 |
| 2023-06-20 | 7.690 | 7.690 | 7.560 | 7.570 | 7.570 | 10,205,578 |
| 2023-06-19 | 7.780 | 7.820 | 7.700 | 7.700 | 7.700 | 8,413,329 |
| 2023-06-16 | 7.860 | 7.860 | 7.760 | 7.800 | 7.800 | 10,067,120 |
| 2023-06-15 | 7.670 | 7.860 | 7.670 | 7.840 | 7.840 | 12,280,046 |
| 2023-06-14 | 7.700 | 7.800 | 7.610 | 7.740 | 7.740 | 11,389,404 |
| 2023-06-13 | 7.770 | 7.830 | 7.680 | 7.690 | 7.690 | 9,740,592 |
| 2023-06-12 | 7.630 | 7.840 | 7.550 | 7.790 | 7.790 | 13,727,101 |
| 2023-06-09 | 7.560 | 7.660 | 7.560 | 7.600 | 7.600 | 5,498,633 |
| 2023-06-08 | 7.560 | 7.730 | 7.530 | 7.620 | 7.620 | 7,744,400 |
| 2023-06-07 | 7.700 | 7.750 | 7.540 | 7.570 | 7.570 | 12,865,303 |
| 2023-06-06 | 7.680 | 8.040 | 7.610 | 7.770 | 7.770 | 21,049,300 |
| 2023-06-05 | 7.680 | 7.770 | 7.610 | 7.700 | 7.700 | 8,944,300 |
| 2023-06-02 | 7.580 | 7.690 | 7.550 | 7.680 | 7.680 | 8,276,248 |
| 2023-06-01 | 7.560 | 7.670 | 7.370 | 7.590 | 7.590 | 11,181,500 |
| 2023-05-31 | 7.680 | 7.710 | 7.580 | 7.590 | 7.590 | 7,739,400 |
| 2023-05-30 | 7.760 | 7.760 | 7.600 | 7.700 | 7.700 | 8,318,156 |
| 2023-05-29 | 7.830 | 7.860 | 7.700 | 7.720 | 7.720 | 6,925,537 |
| 2023-05-26 | 7.900 | 7.940 | 7.770 | 7.840 | 7.840 | 8,094,637 |
| 2023-05-25 | 7.880 | 7.980 | 7.830 | 7.940 | 7.940 | 9,224,600 |
| 2023-05-24 | 7.830 | 7.930 | 7.790 | 7.880 | 7.880 | 5,776,823 |
| 2023-05-23 | 8.030 | 8.040 | 7.870 | 7.870 | 7.870 | 8,608,257 |
| 2023-05-22 | 7.900 | 8.040 | 7.850 | 8.030 | 8.030 | 11,034,265 |
| 2023-05-19 | 7.840 | 7.990 | 7.800 | 7.930 | 7.930 | 9,691,201 |
| 2023-05-18 | 7.910 | 7.950 | 7.840 | 7.870 | 7.870 | 5,698,976 |
| 2023-05-17 | 7.800 | 7.950 | 7.800 | 7.910 | 7.910 | 8,180,124 |
| 2023-05-16 | 7.930 | 7.960 | 7.810 | 7.830 | 7.830 | 7,421,310 |
| 2023-05-15 | 7.800 | 7.960 | 7.790 | 7.920 | 7.920 | 8,949,595 |
| 2023-05-12 | 7.830 | 7.860 | 7.760 | 7.800 | 7.800 | 5,865,902 |
| 2023-05-11 | 7.800 | 7.840 | 7.730 | 7.820 | 7.820 | 6,193,198 |
| 2023-05-10 | 7.660 | 7.830 | 7.630 | 7.800 | 7.800 | 7,638,746 |
| 2023-05-09 | 7.800 | 7.820 | 7.640 | 7.670 | 7.670 | 11,088,101 |
| 2023-05-08 | 7.830 | 7.920 | 7.800 | 7.830 | 7.830 | 7,555,797 |
| 2023-05-05 | 8.000 | 8.000 | 7.800 | 7.850 | 7.850 | 8,245,256 |
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.