Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.620	5.630	5.510	5.580	5.310	5,662,200
2022-01-28	5.450	5.630	5.420	5.510	5.243	4,050,800
2022-01-27	5.550	5.560	5.390	5.400	5.138	3,432,096
2022-01-26	5.520	5.600	5.460	5.530	5.262	3,907,400
2022-01-25	5.720	5.720	5.510	5.530	5.262	5,048,350
2022-01-24	5.810	5.820	5.690	5.720	5.443	4,292,964
2022-01-21	5.840	5.880	5.790	5.840	5.557	3,699,350
2022-01-20	5.980	6.010	5.820	5.830	5.548	5,777,597
2022-01-19	5.940	6.030	5.910	5.980	5.690	5,636,343
2022-01-18	6.130	6.200	5.910	5.930	5.643	8,435,000
2022-01-17	6.000	6.150	5.980	6.110	5.814	6,294,064
2022-01-14	6.160	6.160	5.980	6.010	5.719	9,262,893
2022-01-13	6.250	6.320	6.110	6.130	5.833	7,630,814
2022-01-12	6.230	6.270	6.170	6.230	5.928	5,329,381
2022-01-11	6.240	6.310	6.160	6.170	5.871	5,127,084
2022-01-10	6.220	6.240	6.100	6.220	5.919	5,724,300
2022-01-07	6.280	6.380	6.190	6.200	5.900	5,079,088
2022-01-06	6.300	6.340	6.260	6.290	5.985	4,382,097
2022-01-05	6.340	6.440	6.240	6.300	5.995	4,893,179
2022-01-04	6.210	6.450	6.140	6.350	6.042	8,758,117
2021-12-31	6.080	6.190	6.040	6.180	5.881	5,208,228
2021-12-30	6.070	6.180	6.050	6.080	5.786	3,912,100
2021-12-29	6.060	6.170	6.020	6.080	5.786	3,942,697
2021-12-28	6.140	6.140	6.060	6.090	5.795	2,647,965
2021-12-27	6.050	6.180	6.030	6.140	5.843	3,499,438
2021-12-24	6.070	6.140	6.030	6.050	5.757	4,644,497
2021-12-23	6.160	6.160	6.080	6.090	5.795	4,014,632
2021-12-22	6.240	6.260	6.150	6.200	5.900	4,638,837
2021-12-21	6.010	6.250	6.010	6.240	5.938	8,139,981
2021-12-20	6.120	6.150	6.020	6.030	5.738	5,372,349
2021-12-17	5.920	6.120	5.900	6.090	5.795	9,305,145
2021-12-16	5.940	5.950	5.870	5.910	5.624	2,705,200
2021-12-15	5.820	5.970	5.800	5.930	5.643	4,732,848
2021-12-14	5.840	5.890	5.800	5.820	5.538	2,619,392
2021-12-13	5.910	5.940	5.830	5.840	5.557	3,585,434
2021-12-10	5.810	5.910	5.770	5.870	5.586	5,308,420
2021-12-09	5.870	5.890	5.750	5.830	5.548	7,931,175
2021-12-08	5.870	5.900	5.790	5.870	5.586	2,606,620
2021-12-07	5.930	5.950	5.840	5.870	5.586	1,951,498
2021-12-06	5.980	5.980	5.900	5.910	5.624	3,471,393
2021-12-03	5.980	6.040	5.910	5.990	5.700	3,071,000
2021-12-02	5.930	6.110	5.900	5.960	5.671	4,875,621
2021-12-01	5.870	5.920	5.830	5.910	5.624	2,402,102
2021-11-30	5.880	5.940	5.850	5.870	5.586	2,326,100
2021-11-29	5.800	5.890	5.780	5.880	5.595	2,159,099
2021-11-26	5.970	5.970	5.820	5.860	5.576	2,592,774
2021-11-25	5.960	6.000	5.910	5.960	5.671	3,150,345
2021-11-24	5.800	6.020	5.800	5.960	5.671	5,215,438
2021-11-23	5.850	5.860	5.790	5.810	5.529	2,348,421
2021-11-22	5.830	5.930	5.810	5.850	5.567	2,294,429
2021-11-19	5.860	5.950	5.840	5.890	5.605	2,844,410
2021-11-18	5.860	6.010	5.810	5.880	5.595	5,875,151
2021-11-17	5.780	5.880	5.780	5.840	5.557	3,155,911
2021-11-16	5.920	5.940	5.770	5.810	5.529	5,989,890
2021-11-15	5.540	5.970	5.530	5.930	5.643	11,771,672
2021-11-12	5.600	5.610	5.490	5.540	5.272	3,413,265
2021-11-11	5.570	5.620	5.530	5.590	5.319	2,817,265
2021-11-10	5.620	5.620	5.500	5.570	5.300	2,258,376
2021-11-09	5.600	5.600	5.530	5.580	5.310	2,284,352
2021-11-08	5.600	5.640	5.540	5.550	5.281	2,680,200

← NewerPage 20 of 21 · 1,217 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.