Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.700 | 5.700 | 5.650 | 5.680 | 5.405 | 3,190,800 |
| 2023-02-01 | 5.640 | 5.680 | 5.610 | 5.680 | 5.405 | 4,168,275 |
| 2023-01-31 | 5.620 | 5.640 | 5.580 | 5.620 | 5.348 | 3,301,753 |
| 2023-01-30 | 5.620 | 5.650 | 5.590 | 5.610 | 5.338 | 4,198,700 |
| 2023-01-20 | 5.570 | 5.610 | 5.550 | 5.590 | 5.319 | 3,680,100 |
| 2023-01-19 | 5.530 | 5.570 | 5.510 | 5.560 | 5.291 | 2,767,900 |
| 2023-01-18 | 5.550 | 5.580 | 5.510 | 5.560 | 5.291 | 2,685,800 |
| 2023-01-17 | 5.560 | 5.580 | 5.510 | 5.540 | 5.272 | 3,063,063 |
| 2023-01-16 | 5.440 | 5.570 | 5.440 | 5.560 | 5.291 | 4,896,200 |
| 2023-01-13 | 5.400 | 5.470 | 5.400 | 5.440 | 5.177 | 2,446,815 |
| 2023-01-12 | 5.460 | 5.490 | 5.370 | 5.420 | 5.157 | 4,267,800 |
| 2023-01-11 | 5.560 | 5.560 | 5.470 | 5.470 | 5.205 | 3,969,115 |
| 2023-01-10 | 5.590 | 5.600 | 5.530 | 5.540 | 5.272 | 3,519,919 |
| 2023-01-09 | 5.510 | 5.610 | 5.500 | 5.570 | 5.300 | 4,851,710 |
| 2023-01-06 | 5.570 | 5.610 | 5.490 | 5.510 | 5.243 | 5,053,822 |
| 2023-01-05 | 5.560 | 5.600 | 5.520 | 5.570 | 5.300 | 3,997,179 |
| 2023-01-04 | 5.530 | 5.600 | 5.530 | 5.570 | 5.300 | 3,399,990 |
| 2023-01-03 | 5.540 | 5.590 | 5.520 | 5.560 | 5.291 | 4,721,038 |
| 2022-12-30 | 5.500 | 5.550 | 5.450 | 5.540 | 5.272 | 3,883,437 |
| 2022-12-29 | 5.390 | 5.550 | 5.360 | 5.480 | 5.215 | 5,595,974 |
| 2022-12-28 | 5.490 | 5.510 | 5.400 | 5.420 | 5.157 | 4,417,485 |
| 2022-12-27 | 5.430 | 5.500 | 5.380 | 5.490 | 5.224 | 3,744,258 |
| 2022-12-26 | 5.440 | 5.470 | 5.400 | 5.430 | 5.167 | 3,920,823 |
| 2022-12-23 | 5.470 | 5.530 | 5.380 | 5.420 | 5.157 | 4,711,200 |
| 2022-12-22 | 5.600 | 5.630 | 5.470 | 5.490 | 5.224 | 3,880,800 |
| 2022-12-21 | 5.560 | 5.600 | 5.470 | 5.530 | 5.262 | 4,266,758 |
| 2022-12-20 | 5.540 | 5.620 | 5.480 | 5.540 | 5.272 | 3,990,539 |
| 2022-12-19 | 5.720 | 5.730 | 5.500 | 5.540 | 5.272 | 5,422,700 |
| 2022-12-16 | 5.720 | 5.750 | 5.650 | 5.690 | 5.414 | 3,681,800 |
| 2022-12-15 | 5.840 | 5.910 | 5.700 | 5.720 | 5.443 | 5,692,099 |
| 2022-12-14 | 5.700 | 5.860 | 5.700 | 5.840 | 5.557 | 6,427,100 |
| 2022-12-13 | 5.660 | 5.800 | 5.630 | 5.740 | 5.462 | 5,312,800 |
| 2022-12-12 | 5.720 | 5.750 | 5.610 | 5.640 | 5.367 | 4,374,900 |
| 2022-12-09 | 5.750 | 5.810 | 5.640 | 5.690 | 5.414 | 5,252,800 |
| 2022-12-08 | 5.800 | 5.880 | 5.720 | 5.750 | 5.472 | 5,061,500 |
| 2022-12-07 | 5.700 | 5.850 | 5.670 | 5.800 | 5.519 | 8,378,925 |
| 2022-12-06 | 5.720 | 5.820 | 5.680 | 5.700 | 5.424 | 6,369,723 |
| 2022-12-05 | 5.740 | 5.770 | 5.690 | 5.720 | 5.443 | 7,372,046 |
| 2022-12-02 | 5.580 | 5.730 | 5.580 | 5.690 | 5.414 | 8,049,336 |
| 2022-12-01 | 5.630 | 5.690 | 5.560 | 5.580 | 5.310 | 7,274,827 |
| 2022-11-30 | 5.560 | 5.650 | 5.540 | 5.620 | 5.348 | 7,151,571 |
| 2022-11-29 | 5.460 | 5.560 | 5.440 | 5.550 | 5.281 | 8,490,700 |
| 2022-11-28 | 5.450 | 5.510 | 5.400 | 5.460 | 5.196 | 4,989,200 |
| 2022-11-25 | 5.470 | 5.540 | 5.440 | 5.500 | 5.234 | 5,931,527 |
| 2022-11-24 | 5.380 | 5.530 | 5.370 | 5.490 | 5.224 | 7,772,300 |
| 2022-11-23 | 5.450 | 5.450 | 5.330 | 5.370 | 5.110 | 3,817,365 |
| 2022-11-22 | 5.430 | 5.470 | 5.390 | 5.410 | 5.148 | 3,252,840 |
| 2022-11-21 | 5.460 | 5.460 | 5.400 | 5.430 | 5.167 | 3,624,400 |
| 2022-11-18 | 5.520 | 5.560 | 5.460 | 5.470 | 5.205 | 5,356,532 |
| 2022-11-17 | 5.540 | 5.540 | 5.490 | 5.510 | 5.243 | 4,474,059 |
| 2022-11-16 | 5.470 | 5.600 | 5.450 | 5.520 | 5.253 | 5,809,712 |
| 2022-11-15 | 5.440 | 5.490 | 5.440 | 5.480 | 5.215 | 5,786,100 |
| 2022-11-14 | 5.490 | 5.520 | 5.440 | 5.460 | 5.196 | 3,723,025 |
| 2022-11-11 | 5.530 | 5.570 | 5.480 | 5.480 | 5.215 | 5,047,361 |
| 2022-11-10 | 5.440 | 5.530 | 5.440 | 5.490 | 5.224 | 4,658,067 |
| 2022-11-09 | 5.450 | 5.520 | 5.410 | 5.480 | 5.215 | 6,024,775 |
| 2022-11-08 | 5.420 | 5.450 | 5.380 | 5.430 | 5.167 | 5,765,173 |
| 2022-11-07 | 5.340 | 5.440 | 5.330 | 5.410 | 5.148 | 6,107,712 |
| 2022-11-04 | 5.310 | 5.360 | 5.310 | 5.350 | 5.091 | 4,881,702 |
| 2022-11-03 | 5.350 | 5.380 | 5.290 | 5.320 | 5.062 | 4,566,513 |
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.