Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.100	9.470	9.060	9.370	9.370	49,231,399
2022-11-03	8.910	9.400	8.860	9.230	9.230	46,919,437
2022-11-02	8.670	9.170	8.640	9.000	9.000	39,406,738
2022-11-01	8.350	8.740	8.330	8.730	8.730	27,622,516
2022-10-31	8.270	8.500	8.250	8.370	8.370	20,025,151
2022-10-28	8.810	8.980	8.420	8.440	8.440	28,131,367
2022-10-27	8.920	8.990	8.700	8.720	8.720	20,157,972
2022-10-26	8.830	9.000	8.790	8.920	8.920	18,286,946
2022-10-25	8.770	8.920	8.520	8.850	8.850	18,881,238
2022-10-24	8.960	9.140	8.740	8.850	8.850	23,320,749
2022-10-21	9.020	9.080	8.840	8.900	8.900	15,779,821
2022-10-20	9.010	9.140	8.830	9.000	9.000	20,641,359
2022-10-19	9.210	9.280	9.030	9.030	9.030	20,460,306
2022-10-18	9.320	9.370	9.210	9.250	9.250	19,698,456
2022-10-17	9.210	9.320	9.160	9.280	9.280	19,833,672
2022-10-14	9.120	9.300	9.100	9.230	9.230	25,075,829
2022-10-13	9.030	9.350	8.990	9.090	9.090	25,465,268
2022-10-12	8.920	9.170	8.610	9.140	9.140	30,638,338
2022-10-11	9.020	9.040	8.680	9.000	9.000	23,171,396
2022-10-10	9.620	9.640	8.910	9.040	9.040	30,507,675
2022-09-30	9.920	10.100	9.510	9.520	9.520	29,973,383
2022-09-29	10.120	10.290	9.970	10.030	10.030	36,607,508
2022-09-28	9.810	10.450	9.790	10.200	10.200	55,652,506
2022-09-27	9.860	9.900	9.610	9.900	9.900	27,104,739
2022-09-26	9.550	9.900	9.500	9.730	9.730	26,223,139
2022-09-23	9.780	9.950	9.550	9.590	9.590	18,963,617
2022-09-22	9.830	10.070	9.820	9.840	9.840	24,028,636
2022-09-21	9.640	10.020	9.460	9.920	9.920	25,197,553
2022-09-20	9.650	9.760	9.620	9.680	9.680	18,096,002
2022-09-19	9.920	9.960	9.560	9.580	9.580	20,535,941
2022-09-16	9.800	9.950	9.570	9.890	9.890	28,605,707
2022-09-15	10.300	10.300	9.720	9.830	9.830	38,107,900
2022-09-14	10.300	10.450	10.100	10.230	10.230	32,745,228
2022-09-13	10.650	10.710	10.470	10.540	10.540	24,072,615
2022-09-09	10.710	10.750	10.450	10.600	10.600	33,427,481
2022-09-08	10.800	11.080	10.730	10.780	10.780	40,742,981
2022-09-07	10.810	10.930	10.700	10.750	10.750	35,443,804
2022-09-06	10.810	11.040	10.690	10.950	10.950	41,285,320
2022-09-05	10.700	11.180	10.650	10.900	10.900	44,913,424
2022-09-02	11.310	11.400	10.370	10.790	10.790	69,365,605
2022-09-01	11.620	11.870	11.330	11.400	11.400	75,368,245
2022-08-31	11.930	12.390	11.780	11.850	11.850	108,963,916
2022-08-30	11.900	11.990	11.650	11.800	11.800	67,116,109
2022-08-29	11.670	12.200	11.610	12.050	12.050	111,954,908
2022-08-26	11.340	12.340	11.310	11.810	11.810	115,752,806
2022-08-25	11.520	11.770	11.160	11.330	11.330	59,569,223
2022-08-24	11.720	12.050	11.550	11.580	11.580	76,433,848
2022-08-23	11.530	11.830	11.460	11.770	11.770	50,923,839
2022-08-22	11.450	11.670	11.170	11.600	11.600	42,044,994
2022-08-19	11.900	11.910	11.460	11.470	11.470	65,673,358
2022-08-18	11.630	12.100	11.500	11.970	11.970	100,627,458
2022-08-17	11.550	11.670	11.420	11.650	11.650	51,186,204
2022-08-16	11.660	11.800	11.500	11.600	11.600	54,756,872
2022-08-15	11.590	11.760	11.470	11.700	11.700	56,441,312
2022-08-12	11.610	11.950	11.470	11.480	11.480	78,247,912
2022-08-11	11.590	11.800	11.400	11.680	11.680	80,219,034
2022-08-10	11.190	11.600	11.110	11.480	11.480	80,523,992
2022-08-09	11.200	11.400	11.180	11.240	11.240	46,205,617
2022-08-08	11.120	11.350	11.080	11.260	11.260	38,005,683
2022-08-05	11.150	11.330	10.970	11.230	11.230	46,910,818

← NewerPage 17 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.