Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.530	11.420	10.530	10.600	10.600	96,119,054
2022-05-10	10.240	10.640	10.200	10.590	10.590	53,137,106
2022-05-09	10.050	10.650	10.050	10.440	10.440	52,781,625
2022-05-06	9.990	10.660	9.810	10.230	10.230	61,626,002
2022-05-05	10.180	10.530	10.030	10.380	10.380	57,400,447
2022-04-29	9.500	10.180	9.500	10.050	10.050	73,097,480
2022-04-28	9.850	10.000	9.300	9.330	9.330	62,100,404
2022-04-27	9.380	10.280	9.200	10.060	10.060	74,382,509
2022-04-26	9.910	10.560	9.580	9.680	9.680	67,065,451
2022-04-25	11.000	11.000	10.200	10.200	10.200	64,248,125
2022-04-22	10.800	11.400	10.300	11.330	11.330	81,214,994
2022-04-21	11.700	11.930	10.800	10.950	10.950	91,219,714
2022-04-20	12.150	12.580	11.830	11.840	11.840	93,926,675
2022-04-19	11.650	12.680	11.650	12.340	12.340	117,413,212
2022-04-18	11.310	11.750	11.200	11.550	11.550	58,518,376
2022-04-15	12.220	12.240	11.500	11.540	11.540	106,933,419
2022-04-14	12.350	12.800	12.200	12.510	12.510	112,390,249
2022-04-13	13.380	14.000	12.200	12.540	12.540	186,431,984
2022-04-12	12.020	13.380	11.950	13.380	13.380	137,890,522
2022-04-11	12.200	12.560	11.680	12.160	12.160	100,077,820
2022-04-08	12.400	13.190	11.980	12.550	12.550	136,118,643
2022-04-07	12.160	13.080	11.750	12.690	12.690	173,251,967
2022-04-06	11.200	12.160	11.140	12.160	12.160	119,699,599
2022-04-01	11.130	11.370	11.000	11.050	11.050	56,483,976
2022-03-31	11.400	11.600	11.110	11.220	11.220	70,317,497
2022-03-30	11.350	11.660	11.250	11.510	11.510	85,678,227
2022-03-29	11.830	11.930	11.120	11.240	11.240	95,518,457
2022-03-28	12.000	12.420	11.790	11.820	11.820	119,976,995
2022-03-25	12.630	13.930	12.200	12.500	12.500	184,437,693
2022-03-24	14.030	14.850	13.280	13.280	13.280	251,441,851
2022-03-23	13.500	13.500	13.300	13.500	13.500	39,392,112
2022-03-22	11.490	12.680	11.320	12.270	12.270	131,162,213
2022-03-21	11.270	11.760	11.160	11.550	11.550	101,504,034
2022-03-18	11.230	11.700	10.950	11.380	11.380	129,040,630
2022-03-17	10.060	10.980	10.000	10.980	10.980	120,195,906
2022-03-16	9.970	10.100	9.200	9.980	9.980	90,987,629
2022-03-15	10.370	10.530	9.690	9.720	9.720	84,033,237
2022-03-14	11.130	11.360	10.570	10.600	10.600	77,686,096
2022-03-11	10.800	11.450	10.690	11.310	11.310	90,095,978
2022-03-10	11.150	11.780	10.940	11.170	11.170	107,863,343
2022-03-09	11.880	12.150	10.870	11.150	11.150	130,048,478
2022-03-08	12.400	13.250	12.000	12.080	12.080	138,777,006
2022-03-07	11.770	13.300	11.500	12.780	12.780	176,344,031
2022-03-04	12.110	12.920	11.990	12.200	12.200	198,424,970
2022-03-03	10.730	11.760	10.480	11.760	11.760	130,429,368
2022-03-02	10.320	10.800	10.180	10.690	10.690	106,985,498
2022-03-01	10.370	10.450	10.130	10.310	10.310	70,554,108
2022-02-28	10.300	10.300	10.000	10.180	10.180	81,854,842
2022-02-25	10.070	10.560	9.780	10.460	10.460	135,328,700
2022-02-24	9.820	10.500	9.780	9.990	9.990	148,342,561
2022-02-23	9.500	9.860	9.460	9.830	9.830	72,216,342
2022-02-22	9.680	10.050	9.320	9.510	9.510	85,722,704
2022-02-21	9.770	9.830	9.550	9.800	9.800	55,100,774
2022-02-18	9.610	9.780	9.570	9.690	9.690	41,841,010
2022-02-17	9.940	10.110	9.700	9.820	9.820	71,804,024
2022-02-16	9.770	10.120	9.680	9.960	9.960	84,726,723
2022-02-15	9.700	9.840	9.520	9.660	9.660	45,882,952
2022-02-14	9.500	9.840	9.410	9.740	9.740	55,036,830
2022-02-11	10.300	10.330	9.590	9.670	9.670	90,855,471
2022-02-10	10.700	10.710	10.220	10.300	10.300	91,180,845

← NewerPage 19 of 21 · 1,219 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.