Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.060	6.150	6.050	6.130	5.833	7,653,900
2023-10-27	6.110	6.170	6.020	6.100	5.805	7,876,575
2023-10-26	6.080	6.120	6.030	6.080	5.786	3,402,761
2023-10-25	6.060	6.170	6.050	6.100	5.805	5,738,500
2023-10-24	5.850	6.050	5.800	6.030	5.738	6,895,301
2023-10-23	5.900	5.980	5.780	5.810	5.529	5,208,861
2023-10-20	5.910	6.000	5.900	5.930	5.643	3,648,201
2023-10-19	6.010	6.090	5.950	5.950	5.662	4,641,400
2023-10-18	6.110	6.140	6.030	6.030	5.738	5,000,539
2023-10-17	6.000	6.190	6.000	6.120	5.824	6,862,743
2023-10-16	5.930	6.050	5.910	6.010	5.719	5,571,800
2023-10-13	6.020	6.030	5.910	5.930	5.643	4,442,000
2023-10-12	6.050	6.080	6.030	6.040	5.747	4,260,900
2023-10-11	6.040	6.090	6.010	6.020	5.728	3,592,701
2023-10-10	6.100	6.130	6.030	6.040	5.747	3,728,416
2023-10-09	6.220	6.250	6.080	6.090	5.795	5,968,100
2023-09-28	6.210	6.270	6.180	6.230	5.928	2,986,900
2023-09-27	6.210	6.250	6.170	6.200	5.900	3,858,100
2023-09-26	6.210	6.280	6.200	6.230	5.928	3,192,810
2023-09-25	6.240	6.280	6.180	6.210	5.909	3,469,800
2023-09-22	6.150	6.260	6.130	6.220	5.919	4,235,502
2023-09-21	6.250	6.280	6.160	6.170	5.871	5,286,900
2023-09-20	6.280	6.320	6.180	6.270	5.966	4,966,000
2023-09-19	6.330	6.330	6.220	6.260	5.957	6,113,705
2023-09-18	6.220	6.400	6.170	6.350	6.042	7,882,192
2023-09-15	6.120	6.230	6.080	6.220	5.919	9,167,674
2023-09-14	6.110	6.140	6.050	6.110	5.814	4,479,674
2023-09-13	6.180	6.180	6.090	6.120	5.824	5,111,900
2023-09-12	6.180	6.180	6.100	6.110	5.814	4,690,800
2023-09-11	6.130	6.170	5.960	6.160	5.862	14,284,336
2023-09-08	6.090	6.300	6.080	6.230	5.928	9,040,359
2023-09-07	6.130	6.160	6.080	6.090	5.795	5,565,000
2023-09-06	6.140	6.170	6.100	6.130	5.833	4,610,800
2023-09-05	6.290	6.290	6.140	6.160	5.862	4,313,428
2023-09-04	6.190	6.290	6.180	6.280	5.976	5,132,100
2023-09-01	6.080	6.180	6.050	6.160	5.862	5,814,861
2023-08-31	6.140	6.190	6.050	6.050	5.757	5,107,376
2023-08-30	6.210	6.240	6.120	6.120	5.824	6,509,200
2023-08-29	6.220	6.270	6.170	6.210	5.909	8,396,387
2023-08-28	6.320	6.390	6.200	6.250	5.947	14,025,151
2023-08-25	6.090	6.150	5.920	6.010	5.719	6,766,259
2023-08-24	6.120	6.170	6.060	6.110	5.814	5,401,559
2023-08-23	6.240	6.310	6.120	6.120	5.824	4,053,000
2023-08-22	6.370	6.400	6.160	6.270	5.966	6,549,500
2023-08-21	6.310	6.450	6.300	6.350	6.042	5,562,981
2023-08-18	6.460	6.470	6.310	6.310	6.004	4,702,149
2023-08-17	6.440	6.480	6.360	6.440	6.128	6,400,050
2023-08-16	6.410	6.520	6.330	6.420	6.109	7,209,229
2023-08-15	6.390	6.420	6.280	6.390	6.081	6,691,713
2023-08-14	6.170	6.360	6.160	6.360	6.052	7,346,995
2023-08-11	6.390	6.430	6.200	6.210	5.909	6,416,598
2023-08-10	6.320	6.410	6.300	6.390	6.081	6,248,413
2023-08-09	6.260	6.400	6.260	6.310	6.004	5,942,600
2023-08-08	6.420	6.430	6.320	6.400	6.090	5,784,700
2023-08-07	6.470	6.540	6.370	6.410	6.100	8,517,300
2023-08-04	6.640	6.660	6.500	6.520	6.204	8,328,300
2023-08-03	6.620	6.640	6.540	6.590	6.271	6,480,800
2023-08-02	6.690	6.730	6.600	6.620	6.299	8,159,300
2023-08-01	6.750	6.780	6.660	6.680	6.356	8,702,100
2023-07-31	6.640	6.760	6.570	6.750	6.423	16,345,338

← NewerPage 13 of 21 · 1,213 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.