Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.930 | 5.030 | 4.920 | 4.970 | 4.843 | 3,931,889 |
| 2024-07-24 | 4.970 | 5.030 | 4.940 | 4.950 | 4.823 | 3,104,323 |
| 2024-07-23 | 5.020 | 5.030 | 4.970 | 4.970 | 4.843 | 3,164,800 |
| 2024-07-22 | 4.960 | 5.020 | 4.950 | 5.000 | 4.872 | 2,867,500 |
| 2024-07-19 | 5.020 | 5.040 | 4.970 | 5.020 | 4.892 | 3,258,101 |
| 2024-07-18 | 5.010 | 5.060 | 4.940 | 5.060 | 4.930 | 4,254,011 |
| 2024-07-17 | 5.040 | 5.070 | 4.990 | 5.030 | 4.901 | 4,224,800 |
| 2024-07-16 | 5.000 | 5.020 | 4.940 | 5.000 | 4.872 | 3,822,000 |
| 2024-07-15 | 5.100 | 5.140 | 5.000 | 5.010 | 4.882 | 6,631,977 |
| 2024-07-12 | 4.960 | 4.990 | 4.930 | 4.980 | 4.853 | 2,852,768 |
| 2024-07-11 | 4.890 | 4.980 | 4.870 | 4.950 | 4.823 | 3,951,309 |
| 2024-07-10 | 4.910 | 4.910 | 4.810 | 4.830 | 4.706 | 3,096,600 |
| 2024-07-09 | 4.870 | 4.920 | 4.760 | 4.900 | 4.775 | 3,500,907 |
| 2024-07-08 | 4.990 | 5.000 | 4.850 | 4.870 | 4.745 | 3,545,300 |
| 2024-07-05 | 4.970 | 5.020 | 4.930 | 5.010 | 4.882 | 2,716,500 |
| 2024-07-04 | 5.070 | 5.080 | 4.960 | 4.970 | 4.843 | 3,576,600 |
| 2024-07-03 | 5.140 | 5.150 | 5.050 | 5.060 | 4.930 | 5,605,300 |
| 2024-07-02 | 5.100 | 5.170 | 5.090 | 5.140 | 5.008 | 3,474,958 |
| 2024-07-01 | 5.040 | 5.120 | 4.990 | 5.100 | 4.969 | 3,952,707 |
| 2024-06-28 | 5.030 | 5.090 | 4.990 | 5.040 | 4.911 | 3,189,749 |
| 2024-06-27 | 5.130 | 5.130 | 5.010 | 5.010 | 4.882 | 2,470,000 |
| 2024-06-26 | 4.990 | 5.120 | 4.970 | 5.110 | 4.979 | 2,768,850 |
| 2024-06-25 | 4.910 | 5.050 | 4.910 | 4.980 | 4.853 | 3,623,200 |
| 2024-06-24 | 5.030 | 5.030 | 4.870 | 4.900 | 4.775 | 3,804,500 |
| 2024-06-21 | 5.050 | 5.140 | 4.980 | 5.050 | 4.921 | 4,508,900 |
| 2024-06-20 | 5.290 | 5.290 | 5.120 | 5.120 | 4.872 | 3,829,500 |
| 2024-06-19 | 5.280 | 5.310 | 5.250 | 5.280 | 5.024 | 2,575,367 |
| 2024-06-18 | 5.260 | 5.310 | 5.220 | 5.280 | 5.024 | 2,992,560 |
| 2024-06-17 | 5.310 | 5.320 | 5.220 | 5.230 | 4.977 | 3,089,761 |
| 2024-06-14 | 5.320 | 5.340 | 5.260 | 5.340 | 5.081 | 3,494,425 |
| 2024-06-13 | 5.420 | 5.420 | 5.290 | 5.320 | 5.062 | 3,828,900 |
| 2024-06-12 | 5.370 | 5.430 | 5.360 | 5.410 | 5.148 | 2,941,183 |
| 2024-06-11 | 5.410 | 5.420 | 5.310 | 5.360 | 5.100 | 4,074,172 |
| 2024-06-07 | 5.330 | 5.430 | 5.300 | 5.420 | 5.157 | 5,483,400 |
| 2024-06-06 | 5.390 | 5.410 | 5.220 | 5.270 | 5.015 | 6,639,100 |
| 2024-06-05 | 5.520 | 5.520 | 5.380 | 5.380 | 5.119 | 3,817,500 |
| 2024-06-04 | 5.530 | 5.570 | 5.430 | 5.520 | 5.253 | 4,250,300 |
| 2024-06-03 | 5.610 | 5.640 | 5.450 | 5.530 | 5.262 | 4,466,600 |
| 2024-05-31 | 5.650 | 5.690 | 5.610 | 5.640 | 5.367 | 2,778,300 |
| 2024-05-30 | 5.700 | 5.730 | 5.630 | 5.640 | 5.367 | 2,718,500 |
| 2024-05-29 | 5.670 | 5.740 | 5.670 | 5.690 | 5.414 | 3,318,700 |
| 2024-05-28 | 5.760 | 5.770 | 5.680 | 5.710 | 5.433 | 3,313,900 |
| 2024-05-27 | 5.750 | 5.770 | 5.670 | 5.760 | 5.481 | 3,937,300 |
| 2024-05-24 | 5.750 | 5.770 | 5.670 | 5.760 | 5.481 | 5,042,800 |
| 2024-05-23 | 5.950 | 5.960 | 5.730 | 5.780 | 5.500 | 10,852,483 |
| 2024-05-22 | 5.820 | 6.000 | 5.800 | 5.980 | 5.690 | 12,619,086 |
| 2024-05-21 | 5.820 | 5.820 | 5.750 | 5.780 | 5.500 | 3,144,926 |
| 2024-05-20 | 5.830 | 5.880 | 5.790 | 5.810 | 5.529 | 5,883,700 |
| 2024-05-17 | 5.810 | 5.840 | 5.760 | 5.840 | 5.557 | 5,326,026 |
| 2024-05-16 | 5.770 | 5.830 | 5.770 | 5.810 | 5.529 | 5,564,987 |
| 2024-05-15 | 5.790 | 5.820 | 5.730 | 5.780 | 5.500 | 4,607,442 |
| 2024-05-14 | 5.730 | 5.820 | 5.700 | 5.790 | 5.510 | 6,904,573 |
| 2024-05-13 | 5.770 | 5.780 | 5.690 | 5.720 | 5.443 | 5,563,600 |
| 2024-05-10 | 5.800 | 5.810 | 5.730 | 5.790 | 5.510 | 6,066,223 |
| 2024-05-09 | 5.740 | 5.800 | 5.740 | 5.800 | 5.519 | 7,733,390 |
| 2024-05-08 | 5.790 | 5.810 | 5.740 | 5.760 | 5.481 | 5,989,150 |
| 2024-05-07 | 5.820 | 5.830 | 5.770 | 5.810 | 5.529 | 6,770,200 |
| 2024-05-06 | 5.810 | 5.860 | 5.770 | 5.820 | 5.538 | 8,740,601 |
| 2024-04-30 | 5.740 | 5.810 | 5.680 | 5.770 | 5.491 | 10,209,941 |
| 2024-04-29 | 5.590 | 5.750 | 5.540 | 5.720 | 5.443 | 9,368,487 |
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.