Fujian Snowman Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.950	8.040	7.900	7.990	7.990	7,073,088
2023-04-28	7.760	7.990	7.760	7.970	7.970	10,998,000
2023-04-27	7.740	7.770	7.650	7.680	7.680	9,063,843
2023-04-26	7.660	7.820	7.630	7.730	7.730	8,574,400
2023-04-25	7.960	8.030	7.630	7.690	7.690	13,657,569
2023-04-24	7.920	8.010	7.710	7.960	7.960	13,193,456
2023-04-21	8.300	8.330	7.910	7.920	7.920	22,359,982
2023-04-20	8.490	8.490	8.300	8.320	8.320	12,561,811
2023-04-19	8.630	8.630	8.500	8.510	8.510	10,735,427
2023-04-18	8.770	8.770	8.580	8.630	8.630	11,435,349
2023-04-17	8.730	8.870	8.730	8.770	8.770	11,002,800
2023-04-14	8.800	8.820	8.710	8.720	8.720	12,482,721
2023-04-13	8.680	8.920	8.650	8.830	8.830	21,562,940
2023-04-12	8.670	8.760	8.590	8.670	8.670	11,457,539
2023-04-11	8.630	8.700	8.570	8.630	8.630	8,510,131
2023-04-10	8.800	8.810	8.600	8.640	8.640	13,396,391
2023-04-07	8.800	8.900	8.780	8.810	8.810	9,356,605
2023-04-06	8.950	8.960	8.790	8.800	8.800	13,801,915
2023-04-04	8.980	9.040	8.860	8.980	8.980	17,138,560
2023-04-03	8.940	9.050	8.830	9.000	9.000	20,837,393
2023-03-31	8.800	8.970	8.780	8.880	8.880	15,313,845
2023-03-30	8.870	8.970	8.800	8.890	8.890	27,286,630
2023-03-29	8.630	9.290	8.580	9.030	9.030	52,693,921
2023-03-28	8.650	8.650	8.520	8.540	8.540	9,572,647
2023-03-27	8.610	8.740	8.590	8.660	8.660	10,184,400
2023-03-24	8.610	8.670	8.590	8.630	8.630	8,398,522
2023-03-23	8.560	8.620	8.550	8.600	8.600	6,481,873
2023-03-22	8.620	8.670	8.570	8.620	8.620	7,236,046
2023-03-21	8.460	8.620	8.440	8.620	8.620	9,459,868
2023-03-20	8.540	8.550	8.450	8.470	8.470	7,098,842
2023-03-17	8.540	8.620	8.510	8.520	8.520	7,823,837
2023-03-16	8.630	8.650	8.520	8.520	8.520	8,102,400
2023-03-15	8.630	8.780	8.620	8.670	8.670	7,966,741
2023-03-14	8.730	8.760	8.520	8.590	8.590	11,575,349
2023-03-13	8.820	8.850	8.680	8.750	8.750	9,671,243
2023-03-10	8.830	8.990	8.660	8.860	8.860	14,752,001
2023-03-09	8.940	8.970	8.820	8.850	8.850	6,942,377
2023-03-08	8.760	8.880	8.760	8.860	8.860	8,220,984
2023-03-07	9.030	9.050	8.750	8.770	8.770	15,304,153
2023-03-06	9.020	9.100	8.980	9.030	9.030	8,946,607
2023-03-03	8.950	9.070	8.940	9.020	9.020	9,946,979
2023-03-02	9.020	9.170	9.010	9.030	9.030	18,383,952
2023-03-01	8.900	8.950	8.850	8.950	8.950	8,797,960
2023-02-28	8.840	8.900	8.800	8.900	8.900	9,120,497
2023-02-27	8.820	8.930	8.800	8.820	8.820	9,947,060
2023-02-24	8.980	9.030	8.870	8.900	8.900	11,080,659
2023-02-23	9.090	9.150	8.970	8.980	8.980	12,467,961
2023-02-22	9.130	9.130	9.000	9.040	9.040	15,606,800
2023-02-21	9.110	9.260	9.030	9.170	9.170	19,547,170
2023-02-20	9.100	9.120	8.900	9.100	9.100	17,651,893
2023-02-17	9.110	9.210	9.040	9.100	9.100	18,970,229
2023-02-16	9.390	9.410	9.060	9.120	9.120	31,199,545
2023-02-15	9.490	9.600	9.380	9.410	9.410	29,788,598
2023-02-14	9.380	9.550	9.270	9.520	9.520	40,615,364
2023-02-13	9.260	9.380	9.180	9.370	9.370	30,651,919
2023-02-10	9.250	9.350	9.210	9.270	9.270	17,015,711
2023-02-09	9.250	9.380	9.130	9.300	9.300	23,919,216
2023-02-08	9.190	9.380	9.150	9.270	9.270	31,889,169
2023-02-07	9.130	9.240	9.070	9.190	9.190	27,790,700
2023-02-06	8.930	9.310	8.890	9.250	9.250	49,769,205

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.