Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.000	7.020	6.910	7.020	6.943	10,252,682
2025-07-21	6.890	7.010	6.880	6.980	6.904	9,719,958
2025-07-18	6.880	6.920	6.840	6.890	6.815	5,788,400
2025-07-17	6.850	6.900	6.840	6.870	6.795	5,066,800
2025-07-16	6.810	6.880	6.780	6.870	6.795	6,480,600
2025-07-15	6.910	6.920	6.760	6.810	6.736	7,776,016
2025-07-14	6.900	6.950	6.890	6.900	6.825	6,945,269
2025-07-11	6.910	6.930	6.850	6.910	6.835	7,997,928
2025-07-10	6.890	6.930	6.840	6.920	6.844	7,874,168
2025-07-09	6.960	6.970	6.890	6.900	6.825	9,624,162
2025-07-08	6.920	6.970	6.910	6.960	6.884	6,536,486
2025-07-07	6.940	6.960	6.890	6.930	6.854	4,611,300
2025-07-04	6.940	7.020	6.920	6.960	6.884	8,162,900
2025-07-03	6.900	6.980	6.890	6.970	6.894	7,856,384
2025-07-02	6.910	6.930	6.810	6.900	6.825	8,739,700
2025-07-01	6.740	7.080	6.730	6.950	6.874	17,644,473
2025-06-30	6.760	6.810	6.720	6.740	6.666	6,339,650
2025-06-27	6.730	6.760	6.700	6.750	6.676	5,413,000
2025-06-26	6.790	6.850	6.710	6.720	6.647	7,235,400
2025-06-25	6.740	6.800	6.660	6.780	6.706	8,527,422
2025-06-24	6.640	6.740	6.630	6.720	6.647	5,987,585
2025-06-23	6.640	6.670	6.560	6.620	6.548	6,900,450
2025-06-20	6.650	6.720	6.610	6.700	6.627	7,356,600
2025-06-19	6.910	6.960	6.670	6.740	6.567	10,470,630
2025-06-18	7.090	7.110	6.860	6.910	6.733	12,510,500
2025-06-17	7.190	7.260	7.040	7.060	6.879	17,749,875
2025-06-16	6.810	7.510	6.740	7.160	6.977	31,737,826
2025-06-13	7.050	7.090	6.800	6.840	6.665	20,410,700
2025-06-12	6.790	7.350	6.760	7.100	6.918	27,941,724
2025-06-11	6.710	6.820	6.680	6.810	6.636	6,986,225
2025-06-10	6.760	6.800	6.650	6.700	6.529	6,305,500
2025-06-09	6.690	6.770	6.670	6.770	6.597	5,426,300
2025-06-06	6.710	6.730	6.650	6.700	6.529	4,668,000
2025-06-05	6.800	6.850	6.690	6.710	6.538	7,567,300
2025-06-04	6.690	6.860	6.670	6.830	6.655	12,038,753
2025-06-03	6.550	6.710	6.500	6.690	6.519	6,656,300
2025-05-30	6.650	6.700	6.570	6.570	6.402	5,460,500
2025-05-29	6.670	6.700	6.610	6.660	6.490	6,108,400
2025-05-28	6.640	6.720	6.610	6.690	6.519	6,327,320
2025-05-27	6.590	6.660	6.560	6.650	6.480	5,579,520
2025-05-26	6.630	6.660	6.520	6.580	6.412	6,589,632
2025-05-23	6.730	6.750	6.620	6.640	6.470	9,249,150
2025-05-22	6.800	6.900	6.730	6.740	6.567	9,737,750
2025-05-21	6.800	6.860	6.720	6.830	6.655	9,929,700
2025-05-20	6.650	6.840	6.650	6.810	6.636	11,704,093
2025-05-19	6.620	6.680	6.570	6.680	6.509	7,346,800
2025-05-16	6.580	6.670	6.520	6.660	6.490	12,703,500
2025-05-15	6.500	6.860	6.450	6.640	6.470	20,644,389
2025-05-14	6.510	6.570	6.410	6.520	6.353	7,389,588
2025-05-13	6.490	6.570	6.480	6.510	6.343	7,830,412
2025-05-12	6.500	6.550	6.400	6.470	6.304	6,893,900
2025-05-09	6.390	6.530	6.390	6.450	6.285	7,538,800
2025-05-08	6.360	6.420	6.340	6.390	6.226	5,116,300
2025-05-07	6.420	6.480	6.360	6.390	6.226	6,022,800
2025-05-06	6.280	6.390	6.280	6.390	6.226	7,337,000
2025-04-30	6.300	6.390	6.260	6.260	6.100	6,647,000
2025-04-29	6.330	6.400	6.280	6.300	6.139	8,126,400
2025-04-28	6.440	6.540	6.340	6.400	6.236	15,905,603
2025-04-25	6.210	6.320	6.200	6.300	6.139	6,882,300
2025-04-24	6.170	6.270	6.160	6.200	6.041	5,555,300

← NewerPage 6 of 21 · 1,213 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.