Fujian Septwolves Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.340	8.730	7.760	7.800	7.715	28,691,515
2026-07-16	8.110	8.540	8.090	8.400	8.308	26,119,501
2026-07-15	7.880	8.610	7.800	8.290	8.199	31,037,109
2026-07-14	7.870	7.960	7.770	7.950	7.863	14,559,299
2026-07-13	8.020	8.140	7.790	7.900	7.814	18,755,000
2026-07-10	7.670	8.190	7.610	8.000	7.913	20,443,400
2026-07-09	7.800	7.970	7.600	7.760	7.675	15,747,505
2026-07-08	7.880	8.070	7.730	7.750	7.665	17,259,400
2026-07-07	8.310	8.520	7.980	7.980	7.893	25,905,200
2026-07-06	8.550	8.620	8.220	8.240	8.150	24,204,318
2026-07-03	8.470	9.080	8.410	8.620	8.526	42,518,418
2026-07-02	7.800	8.590	7.740	8.590	8.496	31,112,386
2026-07-01	7.620	7.900	7.580	7.810	7.725	15,748,621
2026-06-30	7.540	7.660	7.400	7.640	7.557	13,840,536
2026-06-29	7.570	7.700	7.360	7.560	7.477	15,238,313
2026-06-26	7.800	8.050	7.670	7.730	7.646	17,777,763
2026-06-25	7.920	8.030	7.670	7.810	7.725	22,290,871
2026-06-24	8.260	8.360	7.940	7.980	7.893	18,458,557
2026-06-23	8.260	8.500	8.220	8.330	8.239	16,989,490
2026-06-22	8.790	8.880	8.150	8.390	8.298	31,582,263
2026-06-18	8.340	9.080	8.290	8.750	8.654	34,912,711
2026-06-17	8.300	8.510	8.150	8.340	8.249	19,360,750
2026-06-16	8.340	8.560	8.240	8.290	8.199	14,058,548
2026-06-15	8.280	8.440	8.220	8.350	8.259	14,629,390
2026-06-12	8.200	8.270	8.040	8.260	8.170	14,845,501
2026-06-11	7.990	8.230	7.900	8.210	8.120	17,780,512
2026-06-10	8.270	8.480	8.040	8.080	7.992	16,480,053
2026-06-09	8.370	8.550	8.190	8.270	8.180	20,504,600
2026-06-08	8.060	8.820	8.010	8.370	8.279	31,219,026
2026-06-05	8.210	8.400	8.070	8.130	8.041	15,148,093
2026-06-04	8.520	8.630	8.130	8.230	8.140	17,644,512
2026-06-03	8.600	8.630	8.470	8.530	8.437	13,182,500
2026-06-02	8.830	8.850	8.480	8.630	8.536	15,447,677
2026-06-01	8.620	8.940	8.500	8.840	8.743	18,727,048
2026-05-29	8.590	8.970	8.480	8.590	8.496	19,998,899
2026-05-28	8.660	8.830	8.400	8.530	8.437	14,160,280
2026-05-27	8.840	8.880	8.550	8.690	8.595	17,760,155
2026-05-26	9.030	9.090	8.720	8.840	8.743	17,877,093
2026-05-25	9.200	9.250	8.900	9.040	8.941	21,045,982
2026-05-22	9.750	9.800	9.280	9.300	9.198	25,745,670
2026-05-21	10.230	10.280	9.650	9.710	9.604	20,688,540
2026-05-20	10.270	10.330	10.120	10.220	10.108	11,648,102
2026-05-19	10.210	10.350	10.080	10.320	10.207	16,523,537
2026-05-18	11.010	11.070	9.990	10.100	9.990	33,554,944
2026-05-15	10.880	11.030	10.710	10.940	10.820	15,763,400
2026-05-14	11.190	11.190	10.770	10.850	10.731	21,241,237
2026-05-13	11.370	11.430	11.070	11.120	10.999	25,706,121
2026-05-12	11.620	11.770	11.280	11.300	11.177	24,807,672
2026-05-11	11.480	11.800	11.400	11.670	11.543	24,506,201
2026-05-08	11.400	11.600	11.300	11.460	11.335	18,551,538
2026-05-07	11.280	11.500	11.250	11.400	11.275	16,046,132
2026-05-06	11.220	11.350	11.050	11.290	11.167	15,412,102
2026-04-30	11.330	11.560	11.090	11.120	10.999	17,541,053
2026-04-29	11.080	11.430	11.000	11.230	11.107	21,298,472
2026-04-28	11.170	11.400	11.080	11.100	10.979	38,016,059
2026-04-27	10.800	11.130	10.660	11.130	11.008	33,634,259
2026-04-24	9.660	10.530	9.650	10.120	10.009	33,508,556
2026-04-23	9.810	9.860	9.610	9.680	9.574	12,381,469
2026-04-22	9.590	9.880	9.430	9.840	9.733	15,802,207
2026-04-21	9.860	9.950	9.490	9.650	9.545	17,667,017

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.