Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 10.240 | 10.240 | 9.400 | 9.720 | 9.614 | 114,596,595 |
| 2025-10-20 | 9.180 | 9.520 | 9.180 | 9.520 | 9.416 | 23,852,496 |
| 2025-10-17 | 9.200 | 9.280 | 8.630 | 8.650 | 8.556 | 53,142,672 |
| 2025-10-16 | 9.030 | 9.830 | 8.790 | 9.370 | 9.268 | 74,018,082 |
| 2025-10-15 | 9.100 | 9.490 | 8.820 | 8.940 | 8.842 | 47,552,362 |
| 2025-10-14 | 9.290 | 9.400 | 8.900 | 8.940 | 8.842 | 65,551,989 |
| 2025-10-13 | 8.800 | 9.890 | 8.660 | 9.380 | 9.278 | 91,268,548 |
| 2025-10-10 | 8.220 | 9.120 | 8.190 | 9.120 | 9.020 | 39,580,980 |
| 2025-10-09 | 8.000 | 8.440 | 8.000 | 8.290 | 8.199 | 52,096,711 |
| 2025-09-30 | 7.940 | 8.280 | 7.810 | 8.030 | 7.942 | 55,359,775 |
| 2025-09-29 | 8.030 | 8.360 | 7.840 | 7.970 | 7.883 | 68,663,659 |
| 2025-09-26 | 9.550 | 10.000 | 8.420 | 8.420 | 8.328 | 114,730,131 |
| 2025-09-25 | 8.960 | 9.350 | 8.870 | 9.350 | 9.248 | 35,213,752 |
| 2025-09-24 | 7.810 | 8.500 | 7.810 | 8.500 | 8.407 | 43,273,535 |
| 2025-09-23 | 7.400 | 8.200 | 7.180 | 7.730 | 7.646 | 47,798,129 |
| 2025-09-22 | 7.580 | 7.630 | 7.270 | 7.490 | 7.408 | 36,097,384 |
| 2025-09-19 | 7.170 | 7.460 | 7.050 | 7.340 | 7.260 | 27,902,225 |
| 2025-09-18 | 7.080 | 7.440 | 7.050 | 7.230 | 7.151 | 26,476,544 |
| 2025-09-17 | 7.060 | 7.110 | 7.040 | 7.090 | 7.013 | 8,466,805 |
| 2025-09-16 | 7.050 | 7.090 | 7.000 | 7.050 | 6.973 | 7,526,543 |
| 2025-09-15 | 7.080 | 7.100 | 6.980 | 7.010 | 6.933 | 8,193,449 |
| 2025-09-12 | 7.030 | 7.110 | 7.000 | 7.100 | 7.022 | 17,782,237 |
| 2025-09-11 | 6.980 | 7.050 | 6.870 | 7.040 | 6.963 | 8,862,432 |
| 2025-09-10 | 6.980 | 7.010 | 6.940 | 7.000 | 6.924 | 6,122,634 |
| 2025-09-09 | 7.050 | 7.060 | 6.940 | 6.970 | 6.894 | 8,477,600 |
| 2025-09-08 | 7.080 | 7.110 | 7.020 | 7.060 | 6.983 | 9,670,346 |
| 2025-09-05 | 7.000 | 7.090 | 6.950 | 7.090 | 7.013 | 9,127,056 |
| 2025-09-04 | 6.960 | 7.060 | 6.900 | 7.010 | 6.933 | 11,542,200 |
| 2025-09-03 | 7.080 | 7.090 | 6.910 | 6.950 | 6.874 | 9,306,000 |
| 2025-09-02 | 7.160 | 7.180 | 6.980 | 7.080 | 7.003 | 12,394,777 |
| 2025-09-01 | 7.200 | 7.260 | 7.120 | 7.150 | 7.072 | 13,253,100 |
| 2025-08-29 | 7.300 | 7.360 | 7.160 | 7.180 | 7.102 | 13,850,537 |
| 2025-08-28 | 7.310 | 7.370 | 7.070 | 7.320 | 7.240 | 19,332,081 |
| 2025-08-27 | 7.680 | 7.860 | 7.340 | 7.370 | 7.290 | 22,460,374 |
| 2025-08-26 | 7.580 | 7.580 | 7.490 | 7.530 | 7.448 | 15,823,345 |
| 2025-08-25 | 7.770 | 7.790 | 7.550 | 7.610 | 7.527 | 22,033,273 |
| 2025-08-22 | 7.780 | 7.850 | 7.530 | 7.670 | 7.586 | 36,939,104 |
| 2025-08-21 | 7.780 | 8.480 | 7.740 | 8.080 | 7.992 | 41,343,100 |
| 2025-08-20 | 7.650 | 7.860 | 7.590 | 7.770 | 7.685 | 24,463,266 |
| 2025-08-19 | 7.480 | 7.880 | 7.460 | 7.720 | 7.636 | 35,383,881 |
| 2025-08-18 | 7.530 | 7.590 | 7.460 | 7.480 | 7.398 | 25,856,461 |
| 2025-08-15 | 7.600 | 7.660 | 7.310 | 7.520 | 7.438 | 38,631,294 |
| 2025-08-14 | 7.210 | 7.930 | 7.210 | 7.510 | 7.428 | 54,801,411 |
| 2025-08-13 | 7.260 | 7.270 | 7.160 | 7.210 | 7.131 | 14,327,399 |
| 2025-08-12 | 7.260 | 7.300 | 7.210 | 7.220 | 7.141 | 14,732,653 |
| 2025-08-11 | 7.310 | 7.340 | 7.240 | 7.280 | 7.200 | 18,463,503 |
| 2025-08-08 | 7.300 | 7.390 | 7.240 | 7.290 | 7.210 | 27,093,850 |
| 2025-08-07 | 7.610 | 7.780 | 7.210 | 7.380 | 7.299 | 49,223,325 |
| 2025-08-06 | 6.810 | 7.490 | 6.800 | 7.490 | 7.408 | 27,915,594 |
| 2025-08-05 | 6.820 | 6.840 | 6.790 | 6.810 | 6.736 | 6,234,900 |
| 2025-08-04 | 6.750 | 6.810 | 6.700 | 6.800 | 6.726 | 4,368,500 |
| 2025-08-01 | 6.750 | 6.820 | 6.730 | 6.770 | 6.696 | 4,852,599 |
| 2025-07-31 | 6.940 | 6.950 | 6.730 | 6.740 | 6.666 | 8,818,802 |
| 2025-07-30 | 6.940 | 6.980 | 6.840 | 6.910 | 6.835 | 8,734,900 |
| 2025-07-29 | 6.960 | 6.970 | 6.830 | 6.930 | 6.854 | 7,352,306 |
| 2025-07-28 | 7.040 | 7.050 | 6.940 | 6.970 | 6.894 | 6,939,200 |
| 2025-07-25 | 7.040 | 7.080 | 7.020 | 7.030 | 6.953 | 9,112,958 |
| 2025-07-24 | 7.020 | 7.090 | 7.000 | 7.040 | 6.963 | 9,284,201 |
| 2025-07-23 | 7.020 | 7.040 | 6.970 | 7.000 | 6.924 | 7,679,900 |
| 2025-07-22 | 7.000 | 7.020 | 6.910 | 7.020 | 6.943 | 10,252,682 |
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.