Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.410 | 6.590 | 6.290 | 6.300 | 6.300 | 37,236,142 |
| 2024-10-28 | 6.570 | 6.580 | 6.380 | 6.440 | 6.440 | 39,896,305 |
| 2024-10-25 | 6.180 | 6.400 | 6.120 | 6.270 | 6.270 | 31,553,042 |
| 2024-10-24 | 6.000 | 6.200 | 6.000 | 6.070 | 6.070 | 26,100,905 |
| 2024-10-23 | 5.990 | 6.150 | 5.950 | 6.000 | 6.000 | 24,909,198 |
| 2024-10-22 | 5.890 | 5.980 | 5.860 | 5.970 | 5.970 | 15,696,321 |
| 2024-10-21 | 5.830 | 5.970 | 5.820 | 5.890 | 5.890 | 18,749,700 |
| 2024-10-18 | 5.710 | 5.920 | 5.650 | 5.820 | 5.820 | 20,441,800 |
| 2024-10-17 | 5.750 | 5.840 | 5.700 | 5.710 | 5.710 | 11,570,600 |
| 2024-10-16 | 5.660 | 5.780 | 5.620 | 5.730 | 5.730 | 11,006,051 |
| 2024-10-15 | 5.800 | 5.870 | 5.710 | 5.730 | 5.730 | 13,046,800 |
| 2024-10-14 | 5.730 | 5.840 | 5.660 | 5.840 | 5.840 | 14,067,222 |
| 2024-10-11 | 6.000 | 6.050 | 5.660 | 5.720 | 5.720 | 18,848,351 |
| 2024-10-10 | 5.970 | 6.120 | 5.910 | 6.000 | 6.000 | 18,602,900 |
| 2024-10-09 | 6.360 | 6.360 | 5.960 | 5.960 | 5.960 | 34,624,458 |
| 2024-10-08 | 6.730 | 6.730 | 6.150 | 6.560 | 6.560 | 47,465,357 |
| 2024-09-30 | 5.820 | 6.150 | 5.680 | 6.120 | 6.120 | 43,240,976 |
| 2024-09-27 | 5.520 | 5.750 | 5.480 | 5.600 | 5.600 | 25,943,617 |
| 2024-09-26 | 5.310 | 5.420 | 5.280 | 5.420 | 5.420 | 10,639,038 |
| 2024-09-25 | 5.300 | 5.420 | 5.280 | 5.310 | 5.310 | 13,516,975 |
| 2024-09-24 | 5.130 | 5.250 | 5.110 | 5.250 | 5.250 | 9,490,123 |
| 2024-09-23 | 5.100 | 5.150 | 5.070 | 5.120 | 5.120 | 4,388,900 |
| 2024-09-20 | 5.140 | 5.160 | 5.090 | 5.110 | 5.110 | 4,626,156 |
| 2024-09-19 | 5.070 | 5.150 | 5.030 | 5.140 | 5.140 | 6,530,128 |
| 2024-09-18 | 5.050 | 5.070 | 4.930 | 5.020 | 5.020 | 6,226,600 |
| 2024-09-13 | 5.130 | 5.140 | 5.040 | 5.060 | 5.060 | 4,957,000 |
| 2024-09-12 | 5.080 | 5.180 | 5.080 | 5.110 | 5.110 | 5,814,867 |
| 2024-09-11 | 5.060 | 5.120 | 5.050 | 5.080 | 5.080 | 6,085,700 |
| 2024-09-10 | 5.040 | 5.120 | 5.000 | 5.090 | 5.090 | 7,804,400 |
| 2024-09-09 | 5.100 | 5.150 | 5.000 | 5.040 | 5.040 | 11,670,931 |
| 2024-09-06 | 5.470 | 5.480 | 5.190 | 5.190 | 5.190 | 17,462,644 |
| 2024-09-05 | 5.430 | 5.500 | 5.420 | 5.470 | 5.470 | 8,957,400 |
| 2024-09-04 | 5.480 | 5.600 | 5.420 | 5.490 | 5.490 | 12,866,240 |
| 2024-09-03 | 5.590 | 5.640 | 5.480 | 5.530 | 5.530 | 15,934,207 |
| 2024-09-02 | 5.620 | 5.730 | 5.560 | 5.630 | 5.630 | 21,085,994 |
| 2024-08-30 | 5.470 | 5.640 | 5.430 | 5.560 | 5.560 | 19,172,030 |
| 2024-08-29 | 5.560 | 5.580 | 5.370 | 5.500 | 5.500 | 20,676,939 |
| 2024-08-28 | 5.650 | 5.870 | 5.560 | 5.560 | 5.560 | 25,550,564 |
| 2024-08-27 | 5.530 | 5.880 | 5.500 | 5.780 | 5.780 | 32,179,392 |
| 2024-08-26 | 5.470 | 5.850 | 5.440 | 5.580 | 5.580 | 27,616,089 |
| 2024-08-23 | 5.370 | 5.470 | 5.260 | 5.430 | 5.430 | 13,310,407 |
| 2024-08-22 | 5.490 | 5.490 | 5.320 | 5.380 | 5.380 | 17,439,113 |
| 2024-08-21 | 5.310 | 5.560 | 5.300 | 5.510 | 5.510 | 27,209,204 |
| 2024-08-20 | 5.260 | 5.470 | 5.220 | 5.390 | 5.390 | 26,692,529 |
| 2024-08-19 | 5.150 | 5.280 | 5.150 | 5.220 | 5.220 | 10,893,147 |
| 2024-08-16 | 5.230 | 5.330 | 5.160 | 5.170 | 5.170 | 10,308,301 |
| 2024-08-15 | 5.210 | 5.260 | 5.140 | 5.240 | 5.240 | 10,108,246 |
| 2024-08-14 | 5.230 | 5.290 | 5.200 | 5.210 | 5.210 | 8,796,497 |
| 2024-08-13 | 5.310 | 5.350 | 5.160 | 5.280 | 5.280 | 18,647,810 |
| 2024-08-12 | 5.160 | 5.610 | 5.100 | 5.370 | 5.370 | 25,002,826 |
| 2024-08-09 | 5.180 | 5.190 | 5.100 | 5.100 | 5.100 | 5,253,900 |
| 2024-08-08 | 5.170 | 5.190 | 5.110 | 5.160 | 5.160 | 4,064,300 |
| 2024-08-07 | 5.210 | 5.260 | 5.170 | 5.190 | 5.190 | 4,666,100 |
| 2024-08-06 | 5.130 | 5.220 | 5.120 | 5.190 | 5.190 | 5,844,500 |
| 2024-08-05 | 5.200 | 5.260 | 5.110 | 5.120 | 5.120 | 7,269,300 |
| 2024-08-02 | 5.240 | 5.300 | 5.200 | 5.210 | 5.210 | 7,171,393 |
| 2024-08-01 | 5.230 | 5.310 | 5.200 | 5.270 | 5.270 | 9,874,088 |
| 2024-07-31 | 5.100 | 5.240 | 5.090 | 5.220 | 5.220 | 10,654,417 |
| 2024-07-30 | 5.080 | 5.100 | 5.030 | 5.100 | 5.100 | 4,428,343 |
| 2024-07-29 | 5.070 | 5.120 | 5.060 | 5.070 | 5.070 | 5,130,026 |
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.