Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.150 | 6.440 | 6.100 | 6.360 | 6.052 | 23,001,537 |
| 2023-04-27 | 5.880 | 6.220 | 5.880 | 6.090 | 5.795 | 19,002,293 |
| 2023-04-26 | 5.890 | 6.000 | 5.770 | 5.960 | 5.671 | 21,097,700 |
| 2023-04-25 | 5.690 | 5.750 | 5.600 | 5.720 | 5.443 | 6,535,595 |
| 2023-04-24 | 5.630 | 5.750 | 5.580 | 5.670 | 5.395 | 5,592,993 |
| 2023-04-21 | 5.680 | 5.770 | 5.640 | 5.640 | 5.367 | 7,783,958 |
| 2023-04-20 | 5.630 | 5.690 | 5.570 | 5.680 | 5.405 | 4,537,327 |
| 2023-04-19 | 5.610 | 5.690 | 5.600 | 5.630 | 5.357 | 3,851,600 |
| 2023-04-18 | 5.550 | 5.660 | 5.520 | 5.630 | 5.357 | 5,055,131 |
| 2023-04-17 | 5.530 | 5.590 | 5.510 | 5.570 | 5.300 | 5,796,000 |
| 2023-04-14 | 5.590 | 5.620 | 5.530 | 5.560 | 5.291 | 4,330,000 |
| 2023-04-13 | 5.560 | 5.600 | 5.540 | 5.590 | 5.319 | 4,251,601 |
| 2023-04-12 | 5.580 | 5.630 | 5.540 | 5.560 | 5.291 | 5,148,526 |
| 2023-04-11 | 5.610 | 5.630 | 5.530 | 5.570 | 5.300 | 5,063,686 |
| 2023-04-10 | 5.770 | 5.770 | 5.580 | 5.610 | 5.338 | 8,645,480 |
| 2023-04-07 | 5.750 | 5.790 | 5.720 | 5.790 | 5.510 | 5,052,687 |
| 2023-04-06 | 5.780 | 5.830 | 5.700 | 5.750 | 5.472 | 6,981,941 |
| 2023-04-04 | 5.860 | 5.910 | 5.790 | 5.800 | 5.519 | 6,509,500 |
| 2023-04-03 | 5.860 | 5.920 | 5.810 | 5.920 | 5.633 | 7,562,310 |
| 2023-03-31 | 5.900 | 5.950 | 5.840 | 5.870 | 5.586 | 5,027,998 |
| 2023-03-30 | 5.870 | 5.910 | 5.780 | 5.890 | 5.605 | 7,004,299 |
| 2023-03-29 | 5.960 | 5.960 | 5.840 | 5.890 | 5.605 | 6,000,998 |
| 2023-03-28 | 5.850 | 5.990 | 5.810 | 5.960 | 5.671 | 8,487,398 |
| 2023-03-27 | 5.930 | 5.940 | 5.760 | 5.840 | 5.557 | 6,671,300 |
| 2023-03-24 | 5.840 | 5.970 | 5.830 | 5.930 | 5.643 | 8,096,949 |
| 2023-03-23 | 5.890 | 5.890 | 5.810 | 5.840 | 5.557 | 4,426,300 |
| 2023-03-22 | 5.860 | 5.910 | 5.840 | 5.900 | 5.614 | 4,942,537 |
| 2023-03-21 | 5.860 | 5.860 | 5.800 | 5.860 | 5.576 | 3,685,600 |
| 2023-03-20 | 5.830 | 5.960 | 5.810 | 5.820 | 5.538 | 7,904,300 |
| 2023-03-17 | 5.800 | 5.860 | 5.760 | 5.850 | 5.567 | 5,127,118 |
| 2023-03-16 | 5.820 | 5.860 | 5.760 | 5.770 | 5.491 | 6,132,996 |
| 2023-03-15 | 5.710 | 5.920 | 5.680 | 5.820 | 5.538 | 10,082,567 |
| 2023-03-14 | 5.720 | 5.720 | 5.600 | 5.680 | 5.405 | 7,285,108 |
| 2023-03-13 | 5.700 | 5.740 | 5.660 | 5.710 | 5.433 | 6,026,801 |
| 2023-03-10 | 5.750 | 5.800 | 5.690 | 5.700 | 5.424 | 6,148,103 |
| 2023-03-09 | 5.830 | 5.840 | 5.750 | 5.780 | 5.500 | 4,870,041 |
| 2023-03-08 | 5.800 | 5.830 | 5.770 | 5.810 | 5.529 | 5,274,503 |
| 2023-03-07 | 5.950 | 5.950 | 5.800 | 5.800 | 5.519 | 8,478,810 |
| 2023-03-06 | 5.990 | 6.010 | 5.900 | 5.970 | 5.681 | 9,928,940 |
| 2023-03-03 | 6.090 | 6.100 | 5.980 | 5.990 | 5.700 | 14,607,843 |
| 2023-03-02 | 6.070 | 6.180 | 6.030 | 6.120 | 5.824 | 19,466,033 |
| 2023-03-01 | 6.120 | 6.140 | 5.980 | 6.060 | 5.766 | 24,373,955 |
| 2023-02-28 | 5.910 | 6.170 | 5.870 | 6.070 | 5.776 | 33,736,599 |
| 2023-02-27 | 5.850 | 6.020 | 5.790 | 5.930 | 5.643 | 17,721,904 |
| 2023-02-24 | 5.760 | 5.840 | 5.750 | 5.830 | 5.548 | 8,530,279 |
| 2023-02-23 | 5.770 | 5.810 | 5.700 | 5.750 | 5.472 | 4,398,002 |
| 2023-02-22 | 5.710 | 5.750 | 5.670 | 5.750 | 5.472 | 3,771,300 |
| 2023-02-21 | 5.710 | 5.760 | 5.660 | 5.720 | 5.443 | 4,508,102 |
| 2023-02-20 | 5.640 | 5.700 | 5.610 | 5.690 | 5.414 | 4,680,575 |
| 2023-02-17 | 5.620 | 5.710 | 5.590 | 5.600 | 5.329 | 7,318,352 |
| 2023-02-16 | 5.720 | 5.760 | 5.570 | 5.600 | 5.329 | 7,924,403 |
| 2023-02-15 | 5.750 | 5.750 | 5.670 | 5.710 | 5.433 | 3,797,200 |
| 2023-02-14 | 5.730 | 5.760 | 5.690 | 5.700 | 5.424 | 4,074,367 |
| 2023-02-13 | 5.700 | 5.730 | 5.650 | 5.720 | 5.443 | 6,547,969 |
| 2023-02-10 | 5.700 | 5.700 | 5.650 | 5.680 | 5.405 | 4,605,900 |
| 2023-02-09 | 5.660 | 5.680 | 5.620 | 5.670 | 5.395 | 3,443,768 |
| 2023-02-08 | 5.660 | 5.690 | 5.630 | 5.650 | 5.376 | 3,147,200 |
| 2023-02-07 | 5.660 | 5.660 | 5.610 | 5.660 | 5.386 | 2,999,900 |
| 2023-02-06 | 5.630 | 5.650 | 5.590 | 5.640 | 5.367 | 2,835,400 |
| 2023-02-03 | 5.670 | 5.680 | 5.580 | 5.630 | 5.357 | 2,945,300 |
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.