Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.390 | 5.510 | 5.390 | 5.470 | 5.205 | 5,522,700 |
| 2024-04-24 | 5.390 | 5.430 | 5.340 | 5.410 | 5.148 | 3,637,663 |
| 2024-04-23 | 5.390 | 5.430 | 5.360 | 5.390 | 5.129 | 2,966,422 |
| 2024-04-22 | 5.510 | 5.510 | 5.350 | 5.400 | 5.138 | 4,534,500 |
| 2024-04-19 | 5.470 | 5.530 | 5.420 | 5.480 | 5.215 | 4,053,300 |
| 2024-04-18 | 5.410 | 5.530 | 5.410 | 5.460 | 5.196 | 6,110,400 |
| 2024-04-17 | 5.180 | 5.420 | 5.180 | 5.410 | 5.148 | 8,109,466 |
| 2024-04-16 | 5.470 | 5.470 | 5.120 | 5.140 | 4.891 | 10,389,300 |
| 2024-04-15 | 5.650 | 5.670 | 5.380 | 5.480 | 5.215 | 8,404,200 |
| 2024-04-12 | 5.600 | 5.720 | 5.600 | 5.670 | 5.395 | 5,927,515 |
| 2024-04-11 | 5.580 | 5.670 | 5.580 | 5.600 | 5.329 | 4,724,426 |
| 2024-04-10 | 5.680 | 5.760 | 5.580 | 5.640 | 5.367 | 6,019,293 |
| 2024-04-09 | 5.630 | 5.750 | 5.610 | 5.700 | 5.424 | 4,997,439 |
| 2024-04-08 | 5.680 | 5.780 | 5.630 | 5.630 | 5.357 | 9,089,522 |
| 2024-04-03 | 5.850 | 5.870 | 5.700 | 5.730 | 5.452 | 12,355,956 |
| 2024-04-02 | 5.650 | 5.720 | 5.620 | 5.700 | 5.424 | 7,966,525 |
| 2024-04-01 | 5.550 | 5.630 | 5.500 | 5.630 | 5.357 | 6,469,422 |
| 2024-03-29 | 5.410 | 5.510 | 5.410 | 5.510 | 5.243 | 2,640,900 |
| 2024-03-28 | 5.390 | 5.480 | 5.380 | 5.410 | 5.148 | 5,516,900 |
| 2024-03-27 | 5.450 | 5.530 | 5.400 | 5.400 | 5.138 | 5,396,400 |
| 2024-03-26 | 5.400 | 5.460 | 5.370 | 5.460 | 5.196 | 4,639,180 |
| 2024-03-25 | 5.510 | 5.520 | 5.420 | 5.440 | 5.177 | 4,542,421 |
| 2024-03-22 | 5.580 | 5.580 | 5.450 | 5.500 | 5.234 | 6,525,131 |
| 2024-03-21 | 5.560 | 5.600 | 5.530 | 5.560 | 5.291 | 4,917,900 |
| 2024-03-20 | 5.520 | 5.570 | 5.490 | 5.560 | 5.291 | 4,536,725 |
| 2024-03-19 | 5.580 | 5.580 | 5.480 | 5.510 | 5.243 | 5,392,500 |
| 2024-03-18 | 5.560 | 5.590 | 5.530 | 5.570 | 5.300 | 5,687,716 |
| 2024-03-15 | 5.420 | 5.540 | 5.370 | 5.520 | 5.253 | 8,978,653 |
| 2024-03-14 | 5.330 | 5.430 | 5.320 | 5.430 | 5.167 | 7,459,953 |
| 2024-03-13 | 5.360 | 5.390 | 5.270 | 5.360 | 5.100 | 7,551,980 |
| 2024-03-12 | 5.250 | 5.380 | 5.220 | 5.370 | 5.110 | 12,187,376 |
| 2024-03-11 | 5.260 | 5.280 | 5.190 | 5.240 | 4.986 | 6,462,010 |
| 2024-03-08 | 5.140 | 5.240 | 5.130 | 5.240 | 4.986 | 5,875,801 |
| 2024-03-07 | 5.100 | 5.180 | 5.100 | 5.150 | 4.901 | 6,918,101 |
| 2024-03-06 | 5.070 | 5.150 | 5.050 | 5.110 | 4.863 | 4,949,632 |
| 2024-03-05 | 5.130 | 5.140 | 5.060 | 5.090 | 4.843 | 5,634,664 |
| 2024-03-04 | 5.210 | 5.220 | 5.080 | 5.160 | 4.910 | 5,441,200 |
| 2024-03-01 | 5.210 | 5.230 | 5.140 | 5.200 | 4.948 | 6,382,100 |
| 2024-02-29 | 5.050 | 5.200 | 5.020 | 5.190 | 4.939 | 8,629,650 |
| 2024-02-28 | 5.330 | 5.400 | 5.060 | 5.060 | 4.815 | 14,385,959 |
| 2024-02-27 | 5.220 | 5.320 | 5.200 | 5.320 | 5.062 | 9,305,720 |
| 2024-02-26 | 5.200 | 5.320 | 5.180 | 5.250 | 4.996 | 9,199,770 |
| 2024-02-23 | 5.150 | 5.210 | 5.120 | 5.210 | 4.958 | 8,495,679 |
| 2024-02-22 | 5.140 | 5.210 | 5.110 | 5.160 | 4.910 | 7,801,669 |
| 2024-02-21 | 5.110 | 5.290 | 5.080 | 5.150 | 4.901 | 9,830,258 |
| 2024-02-20 | 5.140 | 5.160 | 5.060 | 5.140 | 4.891 | 5,853,840 |
| 2024-02-19 | 5.050 | 5.220 | 5.030 | 5.150 | 4.901 | 12,499,450 |
| 2024-02-08 | 4.770 | 5.040 | 4.730 | 5.000 | 4.758 | 14,274,160 |
| 2024-02-07 | 4.900 | 4.950 | 4.680 | 4.750 | 4.520 | 12,720,676 |
| 2024-02-06 | 4.580 | 4.990 | 4.460 | 4.900 | 4.663 | 17,323,882 |
| 2024-02-05 | 4.820 | 4.820 | 4.380 | 4.600 | 4.377 | 19,076,200 |
| 2024-02-02 | 5.070 | 5.150 | 4.740 | 4.860 | 4.625 | 11,428,092 |
| 2024-02-01 | 5.130 | 5.190 | 4.970 | 5.060 | 4.815 | 8,392,400 |
| 2024-01-31 | 5.340 | 5.380 | 5.120 | 5.130 | 4.882 | 9,038,546 |
| 2024-01-30 | 5.480 | 5.520 | 5.340 | 5.350 | 5.091 | 6,999,600 |
| 2024-01-29 | 5.570 | 5.590 | 5.440 | 5.450 | 5.186 | 7,072,600 |
| 2024-01-26 | 5.530 | 5.620 | 5.520 | 5.550 | 5.281 | 7,853,300 |
| 2024-01-25 | 5.420 | 5.560 | 5.400 | 5.540 | 5.272 | 9,679,000 |
| 2024-01-24 | 5.290 | 5.460 | 5.200 | 5.400 | 5.138 | 9,323,334 |
| 2024-01-23 | 5.260 | 5.290 | 5.100 | 5.270 | 5.015 | 10,110,600 |
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.