Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.860 | 9.140 | 8.450 | 8.450 | 8.450 | 45,705,243 |
| 2026-10-16 | 9.600 | 9.640 | 9.010 | 9.210 | 9.210 | 58,997,410 |
| 2026-10-15 | 10.180 | 11.300 | 9.520 | 9.740 | 9.740 | 91,901,906 |
| 2026-10-14 | 9.510 | 10.580 | 9.250 | 10.580 | 10.580 | 47,398,320 |
| 2026-10-13 | 9.230 | 9.860 | 9.090 | 9.620 | 9.620 | 46,144,559 |
| 2026-10-12 | 9.800 | 9.800 | 9.280 | 9.370 | 9.370 | 42,611,145 |
| 2026-10-09 | 9.270 | 10.100 | 9.050 | 9.920 | 9.920 | 67,105,562 |
| 2026-10-08 | 8.990 | 9.600 | 8.920 | 9.190 | 9.190 | 44,010,789 |
| 2026-09-30 | 9.140 | 9.350 | 8.860 | 8.870 | 8.870 | 31,917,484 |
| 2026-09-29 | 8.990 | 9.250 | 8.710 | 8.960 | 8.960 | 39,379,742 |
| 2026-09-28 | 9.300 | 9.330 | 8.790 | 8.860 | 8.860 | 57,103,273 |
| 2026-09-24 | 8.480 | 9.260 | 8.420 | 9.260 | 9.260 | 62,206,777 |
| 2026-09-23 | 9.090 | 9.090 | 8.410 | 8.420 | 8.420 | 37,028,285 |
| 2026-09-22 | 9.160 | 9.380 | 9.060 | 9.110 | 9.110 | 32,799,574 |
| 2026-09-21 | 9.250 | 9.280 | 8.990 | 9.160 | 9.160 | 40,819,070 |
| 2026-09-18 | 8.180 | 9.000 | 8.170 | 9.000 | 9.000 | 39,725,781 |
| 2026-09-17 | 8.120 | 8.220 | 8.010 | 8.180 | 8.180 | 12,380,501 |
| 2026-09-16 | 7.970 | 8.160 | 7.880 | 8.130 | 8.130 | 11,086,501 |
| 2026-09-15 | 8.210 | 8.300 | 7.940 | 7.970 | 7.970 | 12,713,384 |
| 2026-09-14 | 8.280 | 8.480 | 8.170 | 8.170 | 8.170 | 9,721,258 |
| 2026-09-11 | 8.520 | 8.560 | 8.080 | 8.250 | 8.250 | 16,115,629 |
| 2026-09-10 | 8.820 | 8.880 | 8.530 | 8.570 | 8.570 | 16,345,872 |
| 2026-09-09 | 9.070 | 9.150 | 8.780 | 8.830 | 8.830 | 16,351,627 |
| 2026-09-08 | 9.100 | 9.140 | 9.000 | 9.100 | 9.100 | 11,672,501 |
| 2026-09-07 | 8.990 | 9.150 | 8.900 | 9.070 | 9.070 | 12,571,100 |
| 2026-09-04 | 9.010 | 9.240 | 8.920 | 8.990 | 8.990 | 18,994,750 |
| 2026-09-03 | 9.300 | 9.400 | 8.880 | 8.960 | 8.960 | 24,936,648 |
| 2026-09-02 | 9.210 | 9.460 | 9.060 | 9.210 | 9.210 | 24,997,535 |
| 2026-09-01 | 9.180 | 9.450 | 9.010 | 9.310 | 9.310 | 33,370,594 |
| 2026-08-31 | 8.680 | 9.580 | 8.650 | 9.080 | 9.080 | 48,253,910 |
| 2026-08-28 | 8.700 | 8.750 | 8.580 | 8.710 | 8.710 | 9,015,170 |
| 2026-08-27 | 8.750 | 8.920 | 8.710 | 8.740 | 8.740 | 13,602,479 |
| 2026-08-26 | 8.760 | 8.960 | 8.710 | 8.770 | 8.770 | 15,368,354 |
| 2026-08-25 | 8.460 | 8.840 | 8.450 | 8.810 | 8.810 | 15,925,936 |
| 2026-08-24 | 8.710 | 8.770 | 8.410 | 8.490 | 8.490 | 15,628,737 |
| 2026-08-21 | 8.740 | 8.880 | 8.560 | 8.750 | 8.750 | 16,118,944 |
| 2026-08-20 | 8.620 | 9.050 | 8.470 | 8.750 | 8.750 | 25,384,744 |
| 2026-08-19 | 8.900 | 8.910 | 8.440 | 8.490 | 8.490 | 19,600,283 |
| 2026-08-18 | 9.010 | 9.080 | 8.850 | 8.910 | 8.910 | 16,435,705 |
| 2026-08-17 | 8.790 | 9.100 | 8.490 | 9.030 | 9.030 | 25,500,551 |
| 2026-08-14 | 8.730 | 8.920 | 8.510 | 8.640 | 8.640 | 27,211,998 |
| 2026-08-13 | 9.150 | 9.190 | 8.810 | 8.810 | 8.810 | 24,038,887 |
| 2026-08-12 | 9.190 | 9.250 | 9.020 | 9.150 | 9.150 | 20,364,199 |
| 2026-08-11 | 9.070 | 9.270 | 9.030 | 9.150 | 9.150 | 17,776,992 |
| 2026-08-10 | 8.840 | 9.180 | 8.780 | 9.150 | 9.050 | 24,951,744 |
| 2026-08-07 | 8.930 | 9.150 | 8.560 | 8.900 | 8.803 | 25,833,183 |
| 2026-08-06 | 8.790 | 8.980 | 8.630 | 8.920 | 8.823 | 22,236,856 |
| 2026-08-05 | 8.780 | 8.830 | 8.660 | 8.770 | 8.674 | 18,179,322 |
| 2026-08-04 | 8.800 | 8.880 | 8.660 | 8.740 | 8.645 | 19,559,300 |
| 2026-08-03 | 8.600 | 8.900 | 8.420 | 8.820 | 8.724 | 27,256,703 |
| 2026-07-31 | 7.900 | 8.400 | 7.900 | 8.320 | 8.229 | 22,685,399 |
| 2026-07-30 | 8.030 | 8.280 | 7.960 | 8.040 | 7.952 | 21,488,070 |
| 2026-07-29 | 7.860 | 8.150 | 7.840 | 8.050 | 7.962 | 25,596,418 |
| 2026-07-28 | 7.890 | 8.120 | 7.820 | 7.870 | 7.784 | 26,168,151 |
| 2026-07-27 | 7.230 | 8.000 | 7.230 | 8.000 | 7.913 | 28,236,769 |
| 2026-07-24 | 7.280 | 7.420 | 7.200 | 7.270 | 7.191 | 13,044,519 |
| 2026-07-23 | 7.040 | 7.400 | 6.990 | 7.370 | 7.290 | 19,021,500 |
| 2026-07-22 | 7.390 | 7.400 | 7.050 | 7.100 | 7.022 | 20,504,249 |
| 2026-07-21 | 7.530 | 7.540 | 7.080 | 7.400 | 7.319 | 20,045,575 |
| 2026-07-20 | 7.920 | 7.960 | 7.400 | 7.510 | 7.428 | 20,409,003 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.1000 CNY |
| 2025-06-20 | 0.1000 CNY |
| 2024-06-21 | 0.1200 CNY |
| 2021-06-24 | 0.1000 CNY |
| 2020-07-07 | 0.1000 CNY |
| 2019-06-27 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.