Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.770	9.980	9.700	9.850	9.742	15,767,200
2026-04-17	9.620	9.980	9.480	9.800	9.693	23,410,200
2026-04-16	9.810	9.850	9.640	9.680	9.574	13,640,413
2026-04-15	10.050	10.070	9.780	9.800	9.693	12,435,062
2026-04-14	10.220	10.320	9.910	10.030	9.920	13,551,554
2026-04-13	10.160	10.220	9.960	10.040	9.930	10,616,200
2026-04-10	10.180	10.350	10.110	10.120	10.009	12,920,717
2026-04-09	10.190	10.220	9.950	10.010	9.901	14,926,821
2026-04-08	9.900	10.290	9.900	10.270	10.158	21,078,090
2026-04-07	9.480	9.620	9.280	9.610	9.505	16,777,179
2026-04-03	10.320	10.380	9.400	9.430	9.327	28,139,550
2026-04-02	10.770	10.770	10.360	10.410	10.296	15,259,915
2026-04-01	10.590	10.790	10.480	10.650	10.534	20,589,824
2026-03-31	10.580	10.720	10.340	10.370	10.257	14,442,215
2026-03-30	10.250	10.480	10.150	10.460	10.346	14,528,300
2026-03-27	9.830	10.390	9.800	10.360	10.247	15,829,011
2026-03-26	10.120	10.180	9.900	9.930	9.822	8,736,437
2026-03-25	9.940	10.150	9.850	10.120	10.009	12,864,225
2026-03-24	9.770	9.810	9.460	9.800	9.693	13,637,001
2026-03-23	9.830	9.950	9.380	9.470	9.367	15,274,685
2026-03-20	10.100	10.280	9.980	9.980	9.871	11,199,000
2026-03-19	10.290	10.350	10.050	10.120	10.009	10,993,566
2026-03-18	10.220	10.390	10.150	10.370	10.257	9,428,018
2026-03-17	10.320	10.440	10.200	10.200	10.089	8,679,900
2026-03-16	10.250	10.360	10.140	10.250	10.138	10,955,130
2026-03-13	10.390	10.450	10.280	10.300	10.187	10,602,881
2026-03-12	10.610	10.650	10.290	10.380	10.267	10,956,401
2026-03-11	10.690	10.730	10.540	10.600	10.484	9,753,420
2026-03-10	10.610	10.730	10.610	10.700	10.583	8,891,653
2026-03-09	10.480	10.530	10.310	10.490	10.375	13,676,342
2026-03-06	10.580	10.770	10.580	10.670	10.553	9,224,079
2026-03-05	10.680	10.770	10.590	10.630	10.514	10,358,700
2026-03-04	10.380	10.610	10.340	10.480	10.366	13,419,804
2026-03-03	11.020	11.100	10.510	10.550	10.435	21,777,276
2026-03-02	11.180	11.310	10.940	11.020	10.900	15,952,530
2026-02-27	11.290	11.490	11.200	11.430	11.305	12,898,180
2026-02-26	11.350	11.400	11.210	11.260	11.137	10,024,848
2026-02-25	11.320	11.460	11.280	11.390	11.266	9,852,200
2026-02-24	11.210	11.370	11.110	11.310	11.186	10,704,627
2026-02-13	11.330	11.400	11.070	11.170	11.048	16,911,937
2026-02-12	11.710	11.770	11.280	11.290	11.167	22,772,493
2026-02-11	11.740	11.860	11.670	11.750	11.622	12,831,703
2026-02-10	12.160	12.270	11.780	11.810	11.681	23,373,756
2026-02-09	12.360	12.420	12.180	12.230	12.096	15,042,319
2026-02-06	12.300	12.400	12.200	12.250	12.116	17,154,512
2026-02-05	11.960	12.500	11.890	12.490	12.354	30,575,946
2026-02-04	11.900	12.030	11.780	11.950	11.819	11,192,808
2026-02-03	11.790	11.910	11.700	11.900	11.770	12,239,594
2026-02-02	11.750	12.030	11.650	11.650	11.523	15,315,986
2026-01-30	11.730	11.960	11.710	11.850	11.721	16,510,005
2026-01-29	12.060	12.210	11.740	11.770	11.641	24,814,292
2026-01-28	12.380	12.440	12.010	12.090	11.958	20,684,620
2026-01-27	12.310	12.480	12.080	12.430	12.294	21,399,891
2026-01-26	12.790	12.860	12.200	12.310	12.176	27,923,162
2026-01-23	12.900	12.920	12.650	12.880	12.739	22,727,251
2026-01-22	12.540	12.750	12.460	12.700	12.561	21,286,056
2026-01-21	12.460	12.630	12.270	12.460	12.324	19,067,720
2026-01-20	12.700	12.930	12.390	12.450	12.314	29,633,491
2026-01-19	12.510	12.850	12.360	12.690	12.551	28,997,106
2026-01-16	12.900	13.060	12.460	12.470	12.334	29,143,050

← NewerPage 3 of 21 · 1,212 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.