Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.250	10.720	10.060	10.710	10.710	112,366,309
2022-02-08	10.300	10.380	9.970	10.280	10.280	57,689,649
2022-02-07	10.480	10.530	10.160	10.200	10.200	59,991,596
2022-01-28	10.450	10.470	10.010	10.140	10.140	56,138,128
2022-01-27	10.980	11.060	10.210	10.280	10.280	85,161,043
2022-01-26	11.220	11.480	10.910	10.970	10.970	91,756,274
2022-01-25	12.000	12.090	10.940	11.000	11.000	96,209,631
2022-01-24	11.960	12.270	11.850	11.920	11.920	76,481,716
2022-01-21	12.870	12.870	11.940	11.990	11.990	124,933,928
2022-01-20	13.050	13.850	12.660	13.250	13.250	154,865,768
2022-01-19	13.120	13.580	12.860	13.080	13.080	109,687,771
2022-01-18	14.370	14.380	13.100	13.120	13.120	159,742,966
2022-01-17	14.350	15.290	14.010	14.420	14.420	148,796,644
2022-01-14	15.900	16.050	14.940	14.940	14.940	175,658,891
2022-01-13	16.430	17.580	16.160	16.600	16.600	161,851,354
2022-01-12	16.670	18.110	16.000	17.000	17.000	193,870,441
2022-01-11	16.650	17.980	15.730	17.280	17.280	197,348,831
2022-01-10	15.670	17.110	15.250	16.640	16.640	187,716,619
2022-01-07	17.280	18.450	16.270	16.270	16.270	258,520,164
2022-01-06	14.880	16.860	14.630	16.860	16.860	198,132,164
2022-01-05	13.700	15.330	12.600	15.330	15.330	241,068,538
2022-01-04	14.950	15.350	13.750	13.940	13.940	199,050,761
2021-12-31	13.660	15.370	13.310	14.870	14.870	209,979,948
2021-12-30	13.080	14.770	12.410	14.010	14.010	244,801,993
2021-12-29	11.950	13.490	11.030	13.490	13.490	240,848,650
2021-12-28	12.490	13.220	11.710	12.260	12.260	243,844,131
2021-12-27	11.980	12.130	11.550	12.130	12.130	158,821,458
2021-12-24	11.750	11.970	11.020	11.030	11.030	205,851,125
2021-12-23	10.470	10.880	10.450	10.880	10.880	102,398,753
2021-12-22	8.970	9.890	8.800	9.890	9.890	74,362,777
2021-12-21	9.120	9.160	8.820	8.990	8.990	45,566,916
2021-12-20	9.330	9.560	9.150	9.230	9.230	60,459,698
2021-12-17	9.450	9.450	9.190	9.190	9.190	51,994,940
2021-12-16	8.900	9.680	8.830	9.470	9.470	79,233,938
2021-12-15	9.150	9.270	8.930	9.000	9.000	43,630,756
2021-12-14	9.130	9.340	9.020	9.180	9.180	43,165,489
2021-12-13	8.960	9.200	8.830	9.180	9.180	66,875,158
2021-12-10	8.900	8.950	8.690	8.770	8.770	32,018,025
2021-12-09	8.920	9.240	8.830	8.940	8.940	43,575,330
2021-12-08	8.750	9.210	8.550	9.000	9.000	51,136,466
2021-12-07	9.050	9.050	8.560	8.770	8.770	52,302,429
2021-12-06	8.890	9.360	8.820	8.990	8.990	68,357,069
2021-12-03	8.660	9.080	8.460	8.850	8.850	62,236,454
2021-12-02	8.630	8.760	8.480	8.540	8.540	47,491,387
2021-12-01	8.300	8.840	8.290	8.620	8.620	62,893,685
2021-11-30	8.210	8.480	8.210	8.300	8.300	39,641,053
2021-11-29	8.030	8.270	8.010	8.120	8.120	26,803,974
2021-11-26	8.080	8.380	8.060	8.230	8.230	29,444,452
2021-11-25	8.180	8.320	8.130	8.140	8.140	23,850,652
2021-11-24	8.210	8.350	8.140	8.190	8.190	28,389,738
2021-11-23	8.400	8.410	8.190	8.210	8.210	36,759,375
2021-11-22	8.460	8.530	8.270	8.350	8.350	49,961,763
2021-11-19	8.190	8.550	8.020	8.450	8.450	69,205,243
2021-11-18	8.300	8.460	8.060	8.070	8.070	59,496,546
2021-11-17	7.720	8.050	7.710	8.040	8.040	32,993,613
2021-11-16	7.920	7.920	7.750	7.750	7.750	18,969,309
2021-11-15	7.770	7.930	7.770	7.920	7.920	25,223,325
2021-11-12	7.790	7.860	7.730	7.780	7.780	15,722,745
2021-11-11	7.840	7.920	7.780	7.830	7.830	17,387,463
2021-11-10	7.800	7.880	7.670	7.870	7.870	21,713,008

← NewerPage 20 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.