Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.150 | 5.270 | 5.150 | 5.240 | 4.986 | 3,419,001 |
| 2022-05-06 | 5.110 | 5.280 | 5.020 | 5.160 | 4.910 | 6,226,700 |
| 2022-05-05 | 5.120 | 5.270 | 5.060 | 5.220 | 4.967 | 5,901,537 |
| 2022-04-29 | 5.000 | 5.200 | 4.990 | 5.090 | 4.843 | 9,796,902 |
| 2022-04-28 | 4.890 | 5.130 | 4.860 | 4.950 | 4.710 | 9,671,590 |
| 2022-04-27 | 5.010 | 5.040 | 4.750 | 4.970 | 4.729 | 15,326,403 |
| 2022-04-26 | 5.550 | 5.590 | 5.160 | 5.160 | 4.910 | 18,935,090 |
| 2022-04-25 | 6.100 | 6.110 | 5.680 | 5.730 | 5.452 | 23,386,868 |
| 2022-04-22 | 5.570 | 6.090 | 5.570 | 6.090 | 5.795 | 24,707,672 |
| 2022-04-21 | 5.600 | 5.750 | 5.500 | 5.540 | 5.272 | 6,404,579 |
| 2022-04-20 | 5.650 | 5.720 | 5.580 | 5.600 | 5.329 | 3,777,690 |
| 2022-04-19 | 5.550 | 5.650 | 5.530 | 5.650 | 5.376 | 3,093,793 |
| 2022-04-18 | 5.420 | 5.570 | 5.340 | 5.570 | 5.300 | 4,443,259 |
| 2022-04-15 | 5.550 | 5.550 | 5.410 | 5.420 | 5.157 | 4,140,943 |
| 2022-04-14 | 5.540 | 5.620 | 5.530 | 5.560 | 5.291 | 2,645,765 |
| 2022-04-13 | 5.560 | 5.590 | 5.490 | 5.510 | 5.243 | 3,808,653 |
| 2022-04-12 | 5.420 | 5.610 | 5.420 | 5.590 | 5.319 | 3,403,802 |
| 2022-04-11 | 5.530 | 5.620 | 5.470 | 5.480 | 5.215 | 2,970,291 |
| 2022-04-08 | 5.620 | 5.690 | 5.500 | 5.570 | 5.300 | 4,755,634 |
| 2022-04-07 | 5.770 | 5.780 | 5.610 | 5.660 | 5.386 | 5,953,628 |
| 2022-04-06 | 5.600 | 5.890 | 5.590 | 5.780 | 5.500 | 12,264,555 |
| 2022-04-01 | 5.500 | 5.630 | 5.450 | 5.620 | 5.348 | 5,120,780 |
| 2022-03-31 | 5.360 | 5.550 | 5.350 | 5.500 | 5.234 | 4,860,529 |
| 2022-03-30 | 5.330 | 5.400 | 5.320 | 5.390 | 5.129 | 2,573,592 |
| 2022-03-29 | 5.390 | 5.410 | 5.290 | 5.320 | 5.062 | 3,221,400 |
| 2022-03-28 | 5.410 | 5.440 | 5.300 | 5.360 | 5.100 | 3,673,100 |
| 2022-03-25 | 5.320 | 5.470 | 5.320 | 5.440 | 5.177 | 4,674,892 |
| 2022-03-24 | 5.340 | 5.380 | 5.300 | 5.310 | 5.053 | 2,043,703 |
| 2022-03-23 | 5.350 | 5.380 | 5.310 | 5.380 | 5.119 | 2,632,044 |
| 2022-03-22 | 5.250 | 5.410 | 5.240 | 5.350 | 5.091 | 4,315,216 |
| 2022-03-21 | 5.200 | 5.310 | 5.190 | 5.290 | 5.034 | 2,919,491 |
| 2022-03-18 | 5.160 | 5.250 | 5.140 | 5.240 | 4.986 | 2,859,036 |
| 2022-03-17 | 5.230 | 5.260 | 5.160 | 5.160 | 4.910 | 4,391,155 |
| 2022-03-16 | 5.070 | 5.220 | 4.980 | 5.190 | 4.939 | 4,801,509 |
| 2022-03-15 | 5.150 | 5.280 | 5.010 | 5.030 | 4.786 | 6,837,679 |
| 2022-03-14 | 5.280 | 5.320 | 5.170 | 5.180 | 4.929 | 3,177,991 |
| 2022-03-11 | 5.210 | 5.350 | 5.160 | 5.320 | 5.062 | 3,878,926 |
| 2022-03-10 | 5.330 | 5.380 | 5.270 | 5.300 | 5.043 | 4,011,700 |
| 2022-03-09 | 5.380 | 5.420 | 5.010 | 5.260 | 5.005 | 6,751,430 |
| 2022-03-08 | 5.530 | 5.590 | 5.360 | 5.370 | 5.110 | 6,451,000 |
| 2022-03-07 | 5.600 | 5.620 | 5.530 | 5.550 | 5.281 | 2,792,149 |
| 2022-03-04 | 5.670 | 5.700 | 5.570 | 5.590 | 5.319 | 3,775,924 |
| 2022-03-03 | 5.650 | 5.700 | 5.650 | 5.690 | 5.414 | 2,853,914 |
| 2022-03-02 | 5.620 | 5.680 | 5.600 | 5.650 | 5.376 | 2,332,042 |
| 2022-03-01 | 5.600 | 5.650 | 5.560 | 5.640 | 5.367 | 2,570,535 |
| 2022-02-28 | 5.590 | 5.600 | 5.460 | 5.570 | 5.300 | 3,649,932 |
| 2022-02-25 | 5.600 | 5.670 | 5.560 | 5.590 | 5.319 | 4,409,838 |
| 2022-02-24 | 5.740 | 5.760 | 5.500 | 5.550 | 5.281 | 6,636,545 |
| 2022-02-23 | 5.760 | 5.790 | 5.680 | 5.760 | 5.481 | 3,838,715 |
| 2022-02-22 | 5.780 | 5.790 | 5.670 | 5.710 | 5.433 | 3,684,519 |
| 2022-02-21 | 5.790 | 5.810 | 5.730 | 5.800 | 5.519 | 3,062,043 |
| 2022-02-18 | 5.730 | 5.800 | 5.690 | 5.790 | 5.510 | 3,278,014 |
| 2022-02-17 | 5.810 | 5.810 | 5.720 | 5.750 | 5.472 | 3,624,231 |
| 2022-02-16 | 5.780 | 5.840 | 5.770 | 5.810 | 5.529 | 2,413,244 |
| 2022-02-15 | 5.870 | 5.890 | 5.740 | 5.780 | 5.500 | 4,361,679 |
| 2022-02-14 | 5.710 | 5.890 | 5.650 | 5.890 | 5.605 | 5,493,920 |
| 2022-02-11 | 5.830 | 5.830 | 5.710 | 5.710 | 5.433 | 4,228,920 |
| 2022-02-10 | 5.890 | 5.910 | 5.790 | 5.840 | 5.557 | 4,159,200 |
| 2022-02-09 | 5.720 | 5.930 | 5.690 | 5.870 | 5.586 | 9,509,320 |
| 2022-02-08 | 5.580 | 5.710 | 5.550 | 5.680 | 5.405 | 5,797,591 |
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.