Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.560	13.650	12.680	12.830	12.690	49,281,400
2026-01-14	13.900	14.300	13.510	13.740	13.590	65,624,972
2026-01-13	14.040	14.850	13.550	14.160	14.005	84,386,262
2026-01-12	14.630	14.630	13.570	13.850	13.699	93,375,180
2026-01-09	12.760	14.040	12.440	14.040	13.887	64,103,093
2026-01-08	12.500	13.400	12.380	12.760	12.621	66,746,905
2026-01-07	11.880	12.400	11.730	12.200	12.067	59,492,445
2026-01-06	11.100	12.120	11.050	11.770	11.641	76,720,770
2026-01-05	11.000	11.360	10.860	11.030	10.910	32,606,869
2025-12-31	11.440	11.470	11.000	11.030	10.910	43,897,769
2025-12-30	10.950	11.800	10.610	11.440	11.315	64,995,537
2025-12-29	11.120	11.240	10.720	11.000	10.880	42,673,453
2025-12-26	11.400	11.530	11.070	11.100	10.979	40,668,944
2025-12-25	11.160	11.590	10.870	11.460	11.335	48,149,026
2025-12-24	11.020	11.260	11.020	11.140	11.018	25,772,175
2025-12-23	11.280	11.490	11.080	11.140	11.018	35,564,508
2025-12-22	11.760	11.800	11.260	11.270	11.147	57,007,786
2025-12-19	11.400	11.960	11.400	11.780	11.651	65,667,298
2025-12-18	10.960	11.490	10.870	11.260	11.137	47,664,615
2025-12-17	11.110	11.130	10.560	10.980	10.860	57,188,858
2025-12-16	11.590	11.870	11.150	11.460	11.335	64,845,399
2025-12-15	11.500	11.670	11.140	11.400	11.275	55,817,756
2025-12-12	11.500	11.970	11.280	11.760	11.632	72,083,259
2025-12-11	11.700	11.950	11.340	11.400	11.275	77,958,938
2025-12-10	11.860	12.380	11.600	12.020	11.889	101,774,872
2025-12-09	12.120	12.660	11.510	11.630	11.503	143,643,388
2025-12-08	10.930	11.760	10.910	11.760	11.632	76,067,442
2025-12-05	10.340	10.870	10.010	10.690	10.573	71,642,251
2025-12-04	10.150	11.090	10.150	10.490	10.375	79,739,598
2025-12-03	10.740	10.740	10.080	10.080	9.970	51,737,711
2025-12-02	10.600	10.860	10.240	10.640	10.524	65,812,027
2025-12-01	10.950	11.250	10.790	10.810	10.692	72,291,982
2025-11-28	10.890	11.330	10.610	10.950	10.830	76,379,910
2025-11-27	10.770	11.250	10.640	10.720	10.603	82,490,145
2025-11-26	9.780	10.760	9.610	10.760	10.642	49,461,113
2025-11-25	9.660	9.990	9.580	9.780	9.673	39,242,608
2025-11-24	9.580	9.720	9.210	9.390	9.287	39,677,788
2025-11-21	10.200	10.420	9.530	9.570	9.465	52,477,387
2025-11-20	10.600	10.950	9.880	10.380	10.267	75,060,643
2025-11-19	11.400	11.680	10.520	10.830	10.712	99,931,935
2025-11-18	10.630	11.690	10.450	11.690	11.562	98,146,773
2025-11-17	10.610	11.090	10.360	10.630	10.514	58,242,218
2025-11-14	10.650	11.110	10.320	10.320	10.207	78,975,715
2025-11-13	10.200	11.190	9.900	10.940	10.820	104,116,465
2025-11-12	9.420	10.420	9.420	10.170	10.059	96,270,259
2025-11-11	9.460	9.550	9.230	9.470	9.367	38,809,075
2025-11-10	9.160	9.800	9.040	9.590	9.485	56,186,576
2025-11-07	9.070	9.550	9.020	9.290	9.189	45,321,252
2025-11-06	9.300	9.300	9.050	9.130	9.030	33,249,956
2025-11-05	9.150	9.400	9.010	9.210	9.109	39,392,967
2025-11-04	8.860	9.470	8.780	9.260	9.159	55,989,209
2025-11-03	8.800	8.960	8.720	8.920	8.823	27,295,369
2025-10-31	8.870	9.130	8.790	8.900	8.803	36,478,505
2025-10-30	9.130	9.260	8.830	8.870	8.773	46,287,717
2025-10-29	9.030	9.060	8.640	8.940	8.842	43,796,059
2025-10-28	8.880	9.300	8.720	9.050	8.951	47,572,120
2025-10-27	9.150	9.350	8.860	8.940	8.842	49,278,166
2025-10-24	9.440	9.490	9.050	9.130	9.030	48,557,226
2025-10-23	9.290	9.930	9.020	9.350	9.248	70,968,223
2025-10-22	9.500	10.100	9.400	9.620	9.515	83,925,165

← NewerPage 4 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.