Fujian Septwolves Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.200	6.260	6.160	6.170	6.012	6,006,300
2025-04-22	6.090	6.190	6.090	6.190	6.032	5,080,599
2025-04-21	6.060	6.110	6.030	6.100	5.944	3,761,000
2025-04-18	6.150	6.170	6.020	6.070	5.915	5,179,600
2025-04-17	6.090	6.200	6.070	6.150	5.993	5,903,500
2025-04-16	6.090	6.130	5.950	6.060	5.905	5,130,800
2025-04-15	6.050	6.150	6.040	6.090	5.934	6,685,102
2025-04-14	5.990	6.080	5.950	6.050	5.895	8,335,000
2025-04-11	5.920	5.980	5.900	5.930	5.778	6,383,501
2025-04-10	5.920	6.030	5.900	5.950	5.798	12,285,799
2025-04-09	5.720	5.860	5.520	5.830	5.681	9,533,660
2025-04-08	5.860	5.890	5.660	5.790	5.642	10,593,201
2025-04-07	6.130	6.180	5.830	5.830	5.681	13,089,700
2025-04-03	6.440	6.510	6.400	6.480	6.314	7,426,200
2025-04-02	6.470	6.520	6.430	6.500	6.334	4,774,700
2025-04-01	6.330	6.500	6.330	6.480	6.314	8,079,100
2025-03-31	6.390	6.430	6.250	6.340	6.178	7,051,700
2025-03-28	6.480	6.490	6.400	6.440	6.275	5,306,800
2025-03-27	6.490	6.520	6.400	6.480	6.314	6,274,400
2025-03-26	6.480	6.520	6.450	6.510	6.343	6,148,100
2025-03-25	6.410	6.510	6.370	6.480	6.314	6,138,100
2025-03-24	6.460	6.470	6.290	6.410	6.246	7,906,100
2025-03-21	6.480	6.530	6.420	6.450	6.285	6,973,001
2025-03-20	6.560	6.560	6.470	6.490	6.324	7,555,700
2025-03-19	6.560	6.580	6.490	6.550	6.382	8,137,800
2025-03-18	6.590	6.600	6.530	6.570	6.402	7,311,400
2025-03-17	6.720	6.730	6.530	6.560	6.392	14,872,200
2025-03-14	6.600	6.690	6.570	6.670	6.499	16,859,000
2025-03-13	6.640	6.740	6.560	6.650	6.480	14,271,415
2025-03-12	6.430	6.840	6.360	6.680	6.509	27,709,791
2025-03-11	6.340	6.470	6.320	6.420	6.256	15,975,650
2025-03-10	6.210	6.580	6.190	6.440	6.275	29,150,381
2025-03-07	6.240	6.290	6.140	6.170	6.012	7,271,850
2025-03-06	6.160	6.210	6.110	6.200	6.041	8,106,850
2025-03-05	6.190	6.190	6.050	6.140	5.983	10,272,791
2025-03-04	6.140	6.210	6.120	6.190	6.032	6,145,200
2025-03-03	6.190	6.330	6.160	6.180	6.022	9,486,600
2025-02-28	6.280	6.360	6.130	6.150	5.993	10,706,300
2025-02-27	6.280	6.330	6.190	6.320	6.158	13,048,400
2025-02-26	6.140	6.270	6.140	6.230	6.071	9,916,882
2025-02-25	6.130	6.210	6.110	6.140	5.983	7,106,000
2025-02-24	6.140	6.230	6.110	6.190	6.032	9,292,560
2025-02-21	6.200	6.240	6.120	6.160	6.002	9,823,425
2025-02-20	6.130	6.240	6.130	6.230	6.071	8,445,302
2025-02-19	6.120	6.160	6.100	6.160	6.002	5,950,700
2025-02-18	6.300	6.300	6.120	6.120	5.963	9,914,809
2025-02-17	6.230	6.320	6.200	6.300	6.139	9,736,859
2025-02-14	6.290	6.290	6.190	6.220	6.061	9,490,000
2025-02-13	6.300	6.370	6.240	6.280	6.119	10,443,839
2025-02-12	6.280	6.320	6.200	6.300	6.139	8,064,719
2025-02-11	6.330	6.350	6.250	6.290	6.129	6,972,600
2025-02-10	6.260	6.320	6.240	6.320	6.158	8,747,075
2025-02-07	6.180	6.310	6.160	6.240	6.080	10,815,325
2025-02-06	6.130	6.190	6.040	6.180	6.022	7,807,025
2025-02-05	6.200	6.220	6.090	6.140	5.983	6,124,600
2025-01-27	6.200	6.290	6.130	6.150	5.993	7,622,300
2025-01-24	6.120	6.200	6.080	6.150	5.993	7,817,900
2025-01-23	6.180	6.390	6.150	6.150	5.993	10,882,910
2025-01-22	6.170	6.200	6.070	6.100	5.944	6,121,300
2025-01-21	6.270	6.290	6.150	6.190	6.032	6,117,750

← NewerPage 7 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.