Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.690	5.700	5.280	5.300	5.043	11,139,400
2024-01-19	5.570	5.720	5.550	5.650	5.376	9,281,827
2024-01-18	5.610	5.630	5.430	5.570	5.300	11,251,447
2024-01-17	5.760	5.840	5.660	5.670	5.395	9,689,113
2024-01-16	5.780	5.800	5.670	5.790	5.510	7,866,300
2024-01-15	5.700	5.800	5.680	5.790	5.510	5,233,011
2024-01-12	5.770	5.800	5.700	5.720	5.443	5,789,059
2024-01-11	5.710	5.790	5.670	5.780	5.500	7,288,172
2024-01-10	5.720	5.760	5.670	5.700	5.424	5,858,731
2024-01-09	5.650	5.740	5.630	5.710	5.433	4,581,983
2024-01-08	5.740	5.760	5.630	5.650	5.376	5,683,716
2024-01-05	5.830	5.860	5.730	5.750	5.472	7,333,900
2024-01-04	5.810	5.840	5.770	5.830	5.548	5,296,000
2024-01-03	5.800	5.820	5.760	5.810	5.529	5,015,295
2024-01-02	5.740	5.830	5.730	5.820	5.538	8,697,000
2023-12-29	5.710	5.750	5.700	5.730	5.452	8,326,500
2023-12-28	5.690	5.750	5.630	5.720	5.443	7,725,735
2023-12-27	5.670	5.710	5.570	5.700	5.424	7,087,000
2023-12-26	5.740	5.780	5.640	5.660	5.386	6,684,300
2023-12-25	5.790	5.800	5.670	5.730	5.452	11,070,087
2023-12-22	5.880	5.940	5.760	5.800	5.519	8,001,500
2023-12-21	5.800	5.900	5.710	5.890	5.605	9,785,000
2023-12-20	5.880	5.930	5.810	5.820	5.538	7,115,716
2023-12-19	5.900	5.980	5.830	5.860	5.576	7,593,500
2023-12-18	5.980	6.020	5.880	5.910	5.624	8,667,278
2023-12-15	6.010	6.050	5.960	5.980	5.690	5,863,800
2023-12-14	6.010	6.080	5.980	6.010	5.719	8,195,201
2023-12-13	6.050	6.070	5.980	5.990	5.700	6,100,495
2023-12-12	5.990	6.060	5.960	6.050	5.757	9,016,650
2023-12-11	5.930	6.010	5.910	5.990	5.700	8,970,728
2023-12-08	6.120	6.120	5.930	5.950	5.662	14,116,854
2023-12-07	6.160	6.190	6.090	6.110	5.814	9,443,609
2023-12-06	6.160	6.190	6.120	6.160	5.862	7,940,600
2023-12-05	6.230	6.280	6.170	6.180	5.881	10,566,300
2023-12-04	6.200	6.290	6.140	6.240	5.938	10,777,992
2023-12-01	6.120	6.270	6.120	6.210	5.909	13,886,200
2023-11-30	6.110	6.180	6.050	6.140	5.843	10,343,150
2023-11-29	6.210	6.230	6.100	6.110	5.814	10,455,900
2023-11-28	6.180	6.270	6.140	6.220	5.919	12,213,101
2023-11-27	6.210	6.260	6.090	6.180	5.881	20,060,112
2023-11-24	6.270	6.330	6.160	6.210	5.909	22,940,800
2023-11-23	6.270	6.400	6.250	6.270	5.966	26,141,871
2023-11-22	6.360	6.530	6.230	6.310	6.004	62,301,948
2023-11-21	5.970	6.570	5.960	6.380	6.071	66,753,551
2023-11-20	6.000	6.020	5.910	5.970	5.681	7,115,500
2023-11-17	6.000	6.030	5.940	5.980	5.690	6,319,200
2023-11-16	6.030	6.060	6.000	6.020	5.728	4,372,400
2023-11-15	6.060	6.080	6.020	6.030	5.738	4,879,000
2023-11-14	6.020	6.060	6.010	6.050	5.757	5,507,300
2023-11-13	6.010	6.060	6.010	6.030	5.738	4,770,400
2023-11-10	5.970	6.010	5.910	6.000	5.709	5,162,580
2023-11-09	6.070	6.080	5.970	5.990	5.700	6,491,220
2023-11-08	6.090	6.140	6.050	6.070	5.776	4,720,309
2023-11-07	6.120	6.130	6.050	6.120	5.824	6,288,600
2023-11-06	6.130	6.180	6.110	6.140	5.843	6,552,600
2023-11-03	6.220	6.230	6.110	6.130	5.833	6,444,300
2023-11-02	6.150	6.160	6.100	6.110	5.814	3,888,544
2023-11-01	6.110	6.170	6.100	6.150	5.852	5,086,073
2023-10-31	6.130	6.170	6.060	6.100	5.805	5,194,446
2023-10-30	6.060	6.150	6.050	6.130	5.833	7,653,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.