Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.930	9.310	8.890	9.250	9.250	49,769,205
2023-02-03	9.020	9.040	8.850	8.950	8.950	13,589,872
2023-02-02	9.050	9.050	8.950	9.010	9.010	14,160,065
2023-02-01	9.000	9.070	8.880	9.060	9.060	21,050,845
2023-01-31	8.730	8.980	8.680	8.970	8.970	19,923,983
2023-01-30	9.000	9.080	8.950	8.970	8.970	19,384,463
2023-01-20	8.830	8.930	8.830	8.920	8.920	11,946,199
2023-01-19	8.780	8.840	8.740	8.820	8.820	9,212,955
2023-01-18	8.750	8.830	8.730	8.790	8.790	10,642,431
2023-01-17	8.780	8.800	8.670	8.730	8.730	8,800,577
2023-01-16	8.670	8.770	8.670	8.730	8.730	10,636,000
2023-01-13	8.670	8.790	8.590	8.680	8.680	9,063,099
2023-01-12	8.730	8.770	8.630	8.650	8.650	9,919,779
2023-01-11	8.900	8.910	8.680	8.730	8.730	13,311,055
2023-01-10	8.820	8.940	8.770	8.880	8.880	13,337,912
2023-01-09	8.980	9.070	8.820	8.840	8.840	23,625,883
2023-01-06	8.720	8.770	8.670	8.730	8.730	11,761,128
2023-01-05	8.650	8.760	8.620	8.720	8.720	11,676,900
2023-01-04	8.700	8.730	8.610	8.640	8.640	9,978,713
2023-01-03	8.510	8.700	8.490	8.680	8.680	12,915,209
2022-12-30	8.480	8.540	8.480	8.500	8.500	7,990,166
2022-12-29	8.600	8.640	8.450	8.500	8.500	10,527,404
2022-12-28	8.750	8.750	8.520	8.580	8.580	10,849,200
2022-12-27	8.660	8.780	8.660	8.730	8.730	10,087,828
2022-12-26	8.520	8.660	8.520	8.660	8.660	9,573,266
2022-12-23	8.500	8.590	8.400	8.520	8.520	11,264,782
2022-12-22	8.630	8.730	8.530	8.530	8.530	13,040,543
2022-12-21	8.790	8.860	8.620	8.630	8.630	11,743,132
2022-12-20	8.750	8.900	8.680	8.820	8.820	10,938,181
2022-12-19	8.940	8.990	8.710	8.740	8.740	15,346,822
2022-12-16	9.190	9.190	8.950	8.970	8.970	22,598,760
2022-12-15	9.280	9.380	9.180	9.260	9.260	17,070,219
2022-12-14	9.260	9.500	9.230	9.260	9.260	21,045,366
2022-12-13	9.180	9.640	9.110	9.340	9.340	28,526,331
2022-12-12	9.390	9.470	9.150	9.190	9.190	25,606,507
2022-12-09	9.350	9.740	9.310	9.480	9.480	34,851,535
2022-12-08	9.490	9.490	9.170	9.190	9.190	28,172,968
2022-12-07	9.490	9.640	9.440	9.520	9.520	17,950,903
2022-12-06	9.690	9.690	9.420	9.440	9.440	27,383,865
2022-12-05	9.610	9.750	9.520	9.710	9.710	27,420,116
2022-12-02	9.530	9.690	9.500	9.570	9.570	23,652,907
2022-12-01	9.510	9.720	9.410	9.650	9.650	33,969,739
2022-11-30	9.370	9.660	9.370	9.480	9.480	27,612,117
2022-11-29	9.280	9.430	9.270	9.380	9.380	22,699,438
2022-11-28	9.280	9.440	9.250	9.320	9.320	19,346,521
2022-11-25	9.720	9.770	9.460	9.460	9.460	30,967,739
2022-11-24	9.710	9.870	9.710	9.810	9.810	23,990,868
2022-11-23	9.820	9.920	9.640	9.870	9.870	35,049,543
2022-11-22	10.000	10.290	9.950	9.990	9.990	60,451,415
2022-11-21	9.820	9.950	9.640	9.930	9.930	45,289,317
2022-11-18	10.030	10.280	9.900	9.970	9.970	93,237,773
2022-11-17	9.690	10.270	9.550	10.270	10.270	100,408,026
2022-11-16	9.350	9.500	9.290	9.340	9.340	29,617,162
2022-11-15	9.120	9.340	9.090	9.300	9.300	21,340,445
2022-11-14	9.240	9.320	9.050	9.120	9.120	23,435,661
2022-11-11	9.540	9.550	9.250	9.260	9.260	31,135,291
2022-11-10	9.260	9.480	9.220	9.380	9.380	28,582,890
2022-11-09	9.280	9.430	9.230	9.300	9.300	20,220,839
2022-11-08	9.460	9.470	9.210	9.280	9.280	21,960,949
2022-11-07	9.330	9.490	9.250	9.380	9.380	36,523,489

← NewerPage 16 of 21 · 1,212 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.