Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.430	6.730	6.400	6.620	6.299	20,055,589
2023-07-27	6.530	6.540	6.410	6.430	6.119	7,294,700
2023-07-26	6.500	6.590	6.490	6.520	6.204	8,648,719
2023-07-25	6.490	6.530	6.450	6.510	6.195	9,562,859
2023-07-24	6.430	6.510	6.390	6.470	6.157	7,958,700
2023-07-21	6.560	6.630	6.380	6.440	6.128	15,907,087
2023-07-20	6.420	6.580	6.390	6.550	6.233	16,325,839
2023-07-19	6.340	6.430	6.330	6.390	6.081	4,654,000
2023-07-18	6.350	6.400	6.290	6.370	6.061	5,382,573
2023-07-17	6.480	6.490	6.290	6.350	6.042	8,066,500
2023-07-14	6.260	6.420	6.250	6.370	6.061	6,304,806
2023-07-13	6.250	6.290	6.200	6.280	5.976	5,921,806
2023-07-12	6.340	6.380	6.200	6.210	5.909	5,280,106
2023-07-11	6.260	6.360	6.220	6.340	6.033	6,557,100
2023-07-10	6.260	6.310	6.230	6.250	5.947	3,586,580
2023-07-07	6.240	6.300	6.200	6.260	5.957	3,978,047
2023-07-06	6.250	6.310	6.220	6.260	5.957	3,502,100
2023-07-05	6.280	6.310	6.220	6.250	5.947	4,047,220
2023-07-04	6.270	6.310	6.200	6.280	5.976	4,820,742
2023-07-03	6.320	6.350	6.210	6.260	5.957	7,305,908
2023-06-30	6.220	6.370	6.180	6.350	6.042	9,210,589
2023-06-29	6.010	6.300	6.000	6.190	5.890	8,950,100
2023-06-28	6.000	6.060	5.910	6.020	5.728	5,590,900
2023-06-27	5.820	6.030	5.780	5.990	5.700	7,251,000
2023-06-26	5.820	5.870	5.760	5.790	5.510	5,043,800
2023-06-21	5.910	5.950	5.840	5.840	5.557	5,041,210
2023-06-20	5.980	6.000	5.900	5.900	5.614	6,898,000
2023-06-19	6.180	6.180	5.990	6.010	5.719	8,518,201
2023-06-16	6.160	6.210	6.120	6.160	5.862	5,206,193
2023-06-15	6.250	6.270	6.140	6.160	5.862	6,178,800
2023-06-14	6.270	6.300	6.220	6.250	5.947	4,620,500
2023-06-13	6.380	6.380	6.240	6.280	5.976	5,578,500
2023-06-12	6.290	6.380	6.180	6.370	6.061	7,506,900
2023-06-09	6.310	6.350	6.250	6.280	5.976	6,043,935
2023-06-08	6.390	6.420	6.260	6.300	5.995	6,434,735
2023-06-07	6.300	6.400	6.200	6.360	6.052	5,538,300
2023-06-06	6.420	6.430	6.290	6.300	5.995	6,726,700
2023-06-05	6.270	6.430	6.250	6.420	6.109	8,550,725
2023-06-02	6.390	6.410	6.290	6.300	5.995	6,552,900
2023-06-01	6.230	6.400	6.150	6.340	6.033	9,454,538
2023-05-31	6.190	6.280	6.170	6.240	5.938	5,956,600
2023-05-30	6.250	6.270	6.110	6.220	5.919	5,868,400
2023-05-29	6.310	6.380	6.230	6.250	5.947	6,077,328
2023-05-26	6.280	6.380	6.220	6.320	6.014	7,153,293
2023-05-25	6.350	6.360	6.220	6.310	6.004	8,703,859
2023-05-24	6.420	6.470	6.330	6.350	6.042	11,147,361
2023-05-23	6.510	6.580	6.460	6.470	6.157	8,747,631
2023-05-22	6.480	6.560	6.430	6.500	6.185	10,130,576
2023-05-19	6.560	6.660	6.440	6.560	6.242	14,450,313
2023-05-18	6.640	6.750	6.520	6.590	6.271	17,029,462
2023-05-17	6.660	6.790	6.620	6.690	6.366	20,972,691
2023-05-16	7.080	7.180	6.660	6.730	6.404	36,782,670
2023-05-15	7.270	7.430	6.880	7.060	6.718	64,946,635
2023-05-12	6.590	7.240	6.570	7.240	6.889	31,219,664
2023-05-11	6.200	6.590	6.190	6.580	6.261	19,241,066
2023-05-10	6.190	6.310	6.150	6.190	5.890	6,591,700
2023-05-09	6.310	6.320	6.180	6.190	5.890	9,185,700
2023-05-08	6.360	6.390	6.270	6.320	6.014	8,919,201
2023-05-05	6.460	6.520	6.280	6.360	6.052	16,307,780
2023-05-04	6.320	6.460	6.290	6.360	6.052	19,349,794

← NewerPage 14 of 21 · 1,217 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.