Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.450 | 5.450 | 5.240 | 5.250 | 4.996 | 5,472,900 |
| 2022-08-01 | 5.420 | 5.520 | 5.420 | 5.470 | 5.205 | 2,182,801 |
| 2022-07-29 | 5.520 | 5.540 | 5.450 | 5.470 | 5.205 | 2,398,492 |
| 2022-07-28 | 5.520 | 5.550 | 5.490 | 5.510 | 5.243 | 2,542,100 |
| 2022-07-27 | 5.470 | 5.530 | 5.440 | 5.520 | 5.253 | 2,993,570 |
| 2022-07-26 | 5.450 | 5.490 | 5.350 | 5.480 | 5.215 | 3,144,181 |
| 2022-07-25 | 5.480 | 5.490 | 5.410 | 5.450 | 5.186 | 1,759,800 |
| 2022-07-22 | 5.490 | 5.520 | 5.430 | 5.460 | 5.196 | 2,715,900 |
| 2022-07-21 | 5.500 | 5.540 | 5.460 | 5.460 | 5.196 | 2,718,772 |
| 2022-07-20 | 5.450 | 5.510 | 5.400 | 5.500 | 5.234 | 3,856,811 |
| 2022-07-19 | 5.350 | 5.440 | 5.340 | 5.440 | 5.177 | 3,105,600 |
| 2022-07-18 | 5.220 | 5.380 | 5.210 | 5.370 | 5.110 | 4,672,000 |
| 2022-07-15 | 5.420 | 5.420 | 5.220 | 5.230 | 4.977 | 5,427,895 |
| 2022-07-14 | 5.460 | 5.460 | 5.390 | 5.400 | 5.138 | 3,314,599 |
| 2022-07-13 | 5.480 | 5.490 | 5.400 | 5.460 | 5.196 | 3,098,340 |
| 2022-07-12 | 5.570 | 5.590 | 5.420 | 5.450 | 5.186 | 5,007,700 |
| 2022-07-11 | 5.590 | 5.630 | 5.510 | 5.560 | 5.291 | 4,734,695 |
| 2022-07-08 | 5.540 | 5.670 | 5.510 | 5.600 | 5.329 | 10,096,029 |
| 2022-07-07 | 5.570 | 5.600 | 5.500 | 5.510 | 5.243 | 6,840,410 |
| 2022-07-06 | 5.510 | 5.620 | 5.440 | 5.560 | 5.291 | 7,846,733 |
| 2022-07-05 | 5.560 | 5.650 | 5.450 | 5.510 | 5.243 | 7,567,124 |
| 2022-07-04 | 5.490 | 5.560 | 5.430 | 5.520 | 5.253 | 7,457,834 |
| 2022-07-01 | 5.380 | 5.450 | 5.340 | 5.440 | 5.177 | 4,561,477 |
| 2022-06-30 | 5.400 | 5.490 | 5.360 | 5.380 | 5.119 | 6,983,127 |
| 2022-06-29 | 5.490 | 5.490 | 5.380 | 5.380 | 5.119 | 4,706,824 |
| 2022-06-28 | 5.450 | 5.520 | 5.440 | 5.470 | 5.205 | 5,824,253 |
| 2022-06-27 | 5.420 | 5.480 | 5.390 | 5.450 | 5.186 | 7,000,239 |
| 2022-06-24 | 5.370 | 5.410 | 5.340 | 5.400 | 5.138 | 3,746,000 |
| 2022-06-23 | 5.310 | 5.380 | 5.290 | 5.370 | 5.110 | 3,437,601 |
| 2022-06-22 | 5.430 | 5.470 | 5.330 | 5.330 | 5.072 | 3,479,600 |
| 2022-06-21 | 5.420 | 5.440 | 5.320 | 5.420 | 5.157 | 4,602,401 |
| 2022-06-20 | 5.420 | 5.500 | 5.400 | 5.410 | 5.148 | 3,221,100 |
| 2022-06-17 | 5.450 | 5.500 | 5.370 | 5.410 | 5.148 | 3,572,510 |
| 2022-06-16 | 5.500 | 5.570 | 5.440 | 5.460 | 5.196 | 6,143,203 |
| 2022-06-15 | 5.350 | 5.570 | 5.340 | 5.470 | 5.205 | 6,854,301 |
| 2022-06-14 | 5.240 | 5.370 | 5.170 | 5.360 | 5.100 | 5,423,050 |
| 2022-06-13 | 5.310 | 5.330 | 5.250 | 5.280 | 5.024 | 2,864,736 |
| 2022-06-10 | 5.260 | 5.320 | 5.250 | 5.300 | 5.043 | 3,409,819 |
| 2022-06-09 | 5.370 | 5.410 | 5.280 | 5.290 | 5.034 | 2,889,656 |
| 2022-06-08 | 5.310 | 5.380 | 5.260 | 5.370 | 5.110 | 4,691,200 |
| 2022-06-07 | 5.390 | 5.420 | 5.300 | 5.360 | 5.100 | 3,182,200 |
| 2022-06-06 | 5.360 | 5.420 | 5.350 | 5.400 | 5.138 | 3,648,900 |
| 2022-06-02 | 5.390 | 5.410 | 5.330 | 5.380 | 5.119 | 3,224,000 |
| 2022-06-01 | 5.440 | 5.490 | 5.360 | 5.400 | 5.138 | 3,346,600 |
| 2022-05-31 | 5.300 | 5.430 | 5.300 | 5.430 | 5.167 | 3,964,358 |
| 2022-05-30 | 5.320 | 5.370 | 5.280 | 5.340 | 5.081 | 3,106,136 |
| 2022-05-27 | 5.320 | 5.380 | 5.270 | 5.330 | 5.072 | 4,808,400 |
| 2022-05-26 | 5.280 | 5.310 | 5.210 | 5.300 | 5.043 | 3,283,300 |
| 2022-05-25 | 5.130 | 5.260 | 5.130 | 5.250 | 4.996 | 2,256,700 |
| 2022-05-24 | 5.350 | 5.350 | 5.150 | 5.170 | 4.920 | 4,937,466 |
| 2022-05-23 | 5.280 | 5.370 | 5.280 | 5.360 | 5.100 | 3,154,640 |
| 2022-05-20 | 5.260 | 5.320 | 5.220 | 5.310 | 5.053 | 4,437,157 |
| 2022-05-19 | 5.210 | 5.280 | 5.190 | 5.220 | 4.967 | 3,584,100 |
| 2022-05-18 | 5.190 | 5.300 | 5.170 | 5.280 | 5.024 | 3,529,716 |
| 2022-05-17 | 5.270 | 5.310 | 5.150 | 5.190 | 4.939 | 4,104,186 |
| 2022-05-16 | 5.280 | 5.310 | 5.220 | 5.270 | 5.015 | 3,242,262 |
| 2022-05-13 | 5.330 | 5.330 | 5.250 | 5.280 | 5.024 | 2,720,500 |
| 2022-05-12 | 5.150 | 5.270 | 5.150 | 5.260 | 5.005 | 4,145,101 |
| 2022-05-11 | 5.220 | 5.370 | 5.170 | 5.170 | 4.920 | 6,041,800 |
| 2022-05-10 | 5.190 | 5.240 | 5.160 | 5.230 | 4.977 | 4,458,100 |
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.