Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.380 | 5.420 | 5.350 | 5.380 | 5.119 | 4,943,011 |
| 2022-11-01 | 5.380 | 5.420 | 5.290 | 5.400 | 5.138 | 4,335,262 |
| 2022-10-31 | 5.350 | 5.380 | 5.230 | 5.300 | 5.043 | 4,145,500 |
| 2022-10-28 | 5.460 | 5.460 | 5.280 | 5.320 | 5.062 | 6,642,800 |
| 2022-10-27 | 5.300 | 5.460 | 5.300 | 5.450 | 5.186 | 5,964,098 |
| 2022-10-26 | 5.280 | 5.440 | 5.250 | 5.400 | 5.138 | 6,124,600 |
| 2022-10-25 | 5.260 | 5.320 | 5.190 | 5.280 | 5.024 | 3,578,749 |
| 2022-10-24 | 5.330 | 5.400 | 5.240 | 5.250 | 4.996 | 5,871,442 |
| 2022-10-21 | 5.310 | 5.400 | 5.310 | 5.360 | 5.100 | 4,503,868 |
| 2022-10-20 | 5.310 | 5.350 | 5.290 | 5.340 | 5.081 | 3,833,400 |
| 2022-10-19 | 5.340 | 5.370 | 5.290 | 5.300 | 5.043 | 3,718,401 |
| 2022-10-18 | 5.340 | 5.380 | 5.300 | 5.340 | 5.081 | 4,660,248 |
| 2022-10-17 | 5.300 | 5.370 | 5.230 | 5.340 | 5.081 | 4,191,600 |
| 2022-10-14 | 5.290 | 5.390 | 5.280 | 5.310 | 5.053 | 4,917,534 |
| 2022-10-13 | 5.300 | 5.300 | 5.200 | 5.260 | 5.005 | 4,295,334 |
| 2022-10-12 | 5.210 | 5.290 | 5.130 | 5.290 | 5.034 | 4,701,634 |
| 2022-10-11 | 5.210 | 5.250 | 5.080 | 5.180 | 4.929 | 4,912,877 |
| 2022-10-10 | 5.230 | 5.370 | 5.170 | 5.210 | 4.958 | 4,997,471 |
| 2022-09-30 | 5.360 | 5.380 | 5.190 | 5.200 | 4.948 | 6,724,777 |
| 2022-09-29 | 5.530 | 5.670 | 5.310 | 5.350 | 5.091 | 10,422,973 |
| 2022-09-28 | 5.490 | 5.740 | 5.440 | 5.550 | 5.281 | 16,950,798 |
| 2022-09-27 | 5.430 | 5.490 | 5.350 | 5.470 | 5.205 | 6,811,644 |
| 2022-09-26 | 5.570 | 5.580 | 5.350 | 5.380 | 5.119 | 9,169,315 |
| 2022-09-23 | 5.750 | 5.760 | 5.550 | 5.620 | 5.348 | 9,670,576 |
| 2022-09-22 | 5.820 | 5.880 | 5.660 | 5.720 | 5.443 | 11,127,819 |
| 2022-09-21 | 5.650 | 5.900 | 5.600 | 5.840 | 5.557 | 15,825,217 |
| 2022-09-20 | 5.370 | 5.830 | 5.360 | 5.700 | 5.424 | 13,554,337 |
| 2022-09-19 | 5.530 | 5.530 | 5.300 | 5.340 | 5.081 | 6,642,542 |
| 2022-09-16 | 5.710 | 5.740 | 5.480 | 5.490 | 5.224 | 7,901,771 |
| 2022-09-15 | 5.780 | 5.840 | 5.580 | 5.650 | 5.376 | 10,679,746 |
| 2022-09-14 | 5.600 | 5.820 | 5.580 | 5.770 | 5.491 | 8,830,798 |
| 2022-09-13 | 5.640 | 5.740 | 5.620 | 5.680 | 5.405 | 6,317,041 |
| 2022-09-09 | 5.640 | 5.700 | 5.590 | 5.640 | 5.367 | 4,003,400 |
| 2022-09-08 | 5.650 | 5.690 | 5.550 | 5.630 | 5.357 | 6,676,827 |
| 2022-09-07 | 5.560 | 5.750 | 5.530 | 5.680 | 5.405 | 8,231,210 |
| 2022-09-06 | 5.600 | 5.620 | 5.560 | 5.580 | 5.310 | 3,487,800 |
| 2022-09-05 | 5.560 | 5.630 | 5.530 | 5.590 | 5.319 | 4,016,099 |
| 2022-09-02 | 5.510 | 5.660 | 5.470 | 5.580 | 5.310 | 7,472,202 |
| 2022-09-01 | 5.530 | 5.570 | 5.460 | 5.470 | 5.205 | 5,058,500 |
| 2022-08-31 | 5.570 | 5.620 | 5.480 | 5.510 | 5.243 | 5,697,400 |
| 2022-08-30 | 5.500 | 5.570 | 5.470 | 5.560 | 5.291 | 5,831,200 |
| 2022-08-29 | 5.350 | 5.510 | 5.320 | 5.510 | 5.243 | 4,653,999 |
| 2022-08-26 | 5.440 | 5.470 | 5.370 | 5.400 | 5.138 | 3,031,100 |
| 2022-08-25 | 5.370 | 5.420 | 5.300 | 5.400 | 5.138 | 3,114,900 |
| 2022-08-24 | 5.470 | 5.480 | 5.340 | 5.350 | 5.091 | 3,397,447 |
| 2022-08-23 | 5.450 | 5.490 | 5.420 | 5.470 | 5.205 | 2,581,300 |
| 2022-08-22 | 5.430 | 5.470 | 5.400 | 5.460 | 5.196 | 3,585,847 |
| 2022-08-19 | 5.450 | 5.480 | 5.410 | 5.420 | 5.157 | 2,798,400 |
| 2022-08-18 | 5.500 | 5.500 | 5.420 | 5.450 | 5.186 | 4,028,547 |
| 2022-08-17 | 5.470 | 5.540 | 5.460 | 5.490 | 5.224 | 2,575,503 |
| 2022-08-16 | 5.360 | 5.520 | 5.350 | 5.490 | 5.224 | 5,776,604 |
| 2022-08-15 | 5.400 | 5.400 | 5.320 | 5.360 | 5.100 | 2,108,562 |
| 2022-08-12 | 5.370 | 5.400 | 5.340 | 5.370 | 5.110 | 2,370,500 |
| 2022-08-11 | 5.330 | 5.370 | 5.300 | 5.340 | 5.081 | 3,420,203 |
| 2022-08-10 | 5.300 | 5.310 | 5.260 | 5.290 | 5.034 | 1,633,100 |
| 2022-08-09 | 5.350 | 5.370 | 5.290 | 5.310 | 5.053 | 2,174,800 |
| 2022-08-08 | 5.360 | 5.380 | 5.310 | 5.360 | 5.100 | 1,597,512 |
| 2022-08-05 | 5.300 | 5.360 | 5.260 | 5.360 | 5.100 | 2,959,112 |
| 2022-08-04 | 5.250 | 5.300 | 5.190 | 5.300 | 5.043 | 2,654,950 |
| 2022-08-03 | 5.250 | 5.350 | 5.170 | 5.170 | 4.920 | 3,717,800 |
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.