Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.150	11.290	11.000	11.120	11.120	43,306,563
2022-08-03	11.100	11.450	10.990	11.050	11.050	64,805,620
2022-08-02	11.380	11.600	11.000	11.020	11.020	73,991,279
2022-08-01	11.060	11.780	11.000	11.630	11.630	92,146,313
2022-07-29	11.460	11.630	11.210	11.250	11.250	64,332,073
2022-07-28	11.120	11.580	11.060	11.450	11.450	88,887,948
2022-07-27	11.070	11.260	10.980	11.100	11.100	42,360,629
2022-07-26	11.050	11.220	10.870	11.080	11.080	51,068,972
2022-07-25	10.990	11.280	10.560	11.270	11.270	82,751,484
2022-07-22	10.930	11.270	10.870	10.920	10.920	47,628,931
2022-07-21	10.920	11.180	10.860	10.980	10.980	48,530,597
2022-07-20	10.810	11.050	10.740	10.990	10.990	40,315,774
2022-07-19	10.860	10.920	10.620	10.800	10.800	29,946,784
2022-07-18	10.640	10.910	10.570	10.840	10.840	31,876,286
2022-07-15	11.070	11.120	10.620	10.640	10.640	43,807,163
2022-07-14	10.520	11.260	10.460	10.980	10.980	62,722,528
2022-07-13	10.300	10.690	10.280	10.570	10.570	31,531,444
2022-07-12	10.520	10.620	10.320	10.360	10.360	30,271,236
2022-07-11	10.920	11.000	10.430	10.500	10.500	40,863,252
2022-07-08	10.890	11.240	10.880	10.900	10.900	39,812,079
2022-07-07	10.670	11.070	10.560	10.880	10.880	45,240,258
2022-07-06	11.280	11.290	10.530	10.660	10.660	61,370,280
2022-07-05	11.450	11.460	11.130	11.280	11.280	43,188,884
2022-07-04	11.210	11.580	11.050	11.470	11.470	57,443,204
2022-07-01	11.350	11.430	11.150	11.190	11.190	51,333,926
2022-06-30	11.690	11.690	11.190	11.460	11.460	95,556,574
2022-06-29	11.510	12.350	11.330	11.890	11.890	141,915,013
2022-06-28	11.100	11.850	11.070	11.480	11.480	113,142,614
2022-06-27	11.190	11.350	11.080	11.170	11.170	60,617,654
2022-06-24	11.370	11.400	11.070	11.080	11.080	71,190,031
2022-06-23	11.440	11.540	11.050	11.360	11.360	70,909,867
2022-06-22	11.090	11.790	10.920	11.440	11.440	94,273,896
2022-06-21	11.000	11.440	10.910	11.200	11.200	86,101,635
2022-06-20	10.990	11.450	10.950	11.050	11.050	88,147,018
2022-06-17	10.830	11.100	10.700	10.840	10.840	65,496,947
2022-06-16	11.130	11.440	10.930	10.940	10.940	89,353,368
2022-06-15	11.720	12.450	11.260	11.410	11.410	169,807,606
2022-06-14	10.350	11.580	10.190	11.580	11.580	118,624,558
2022-06-13	9.950	10.880	9.900	10.530	10.530	83,019,663
2022-06-10	9.900	10.100	9.870	10.010	10.010	31,327,565
2022-06-09	10.240	10.280	9.960	10.000	10.000	41,714,482
2022-06-08	10.110	10.300	9.910	10.280	10.280	64,588,319
2022-06-07	10.170	10.320	9.840	10.110	10.110	50,910,317
2022-06-06	10.000	10.300	10.000	10.190	10.190	49,278,201
2022-06-02	10.050	10.100	9.840	9.990	9.990	45,187,006
2022-06-01	10.200	10.400	10.050	10.100	10.100	44,533,002
2022-05-31	10.400	10.410	10.100	10.200	10.200	44,949,229
2022-05-30	10.220	10.470	10.050	10.400	10.400	50,480,721
2022-05-27	10.350	10.550	10.100	10.200	10.200	45,978,975
2022-05-26	10.510	10.550	10.220	10.330	10.330	47,999,403
2022-05-25	10.350	10.650	10.000	10.600	10.600	63,836,282
2022-05-24	10.870	11.320	10.500	10.540	10.540	87,078,931
2022-05-23	10.780	10.910	10.670	10.870	10.870	47,037,612
2022-05-20	10.930	10.990	10.670	10.810	10.810	57,996,747
2022-05-19	10.400	10.890	10.300	10.880	10.880	81,081,696
2022-05-18	10.580	10.890	10.400	10.560	10.560	64,779,133
2022-05-17	10.470	10.970	10.110	10.710	10.710	79,629,320
2022-05-16	10.600	10.690	10.330	10.440	10.440	40,990,702
2022-05-13	10.740	10.790	10.400	10.510	10.510	38,446,444
2022-05-12	10.400	10.920	10.320	10.690	10.690	65,527,685

← NewerPage 18 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.