Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.180 | 6.260 | 6.120 | 6.230 | 6.071 | 8,154,450 |
| 2025-01-17 | 6.180 | 6.210 | 6.080 | 6.150 | 5.993 | 6,985,711 |
| 2025-01-16 | 6.200 | 6.290 | 6.140 | 6.210 | 6.051 | 11,792,500 |
| 2025-01-15 | 6.010 | 6.120 | 6.010 | 6.060 | 5.905 | 7,931,400 |
| 2025-01-14 | 5.850 | 6.040 | 5.850 | 6.030 | 5.876 | 9,935,901 |
| 2025-01-13 | 5.780 | 5.830 | 5.670 | 5.820 | 5.671 | 7,104,923 |
| 2025-01-10 | 6.100 | 6.100 | 5.840 | 5.850 | 5.700 | 9,645,100 |
| 2025-01-09 | 6.080 | 6.130 | 6.050 | 6.080 | 5.924 | 6,916,134 |
| 2025-01-08 | 6.190 | 6.190 | 5.960 | 6.130 | 5.973 | 9,168,100 |
| 2025-01-07 | 6.130 | 6.180 | 6.030 | 6.170 | 6.012 | 8,533,200 |
| 2025-01-06 | 6.130 | 6.200 | 5.850 | 6.120 | 5.963 | 12,342,454 |
| 2025-01-03 | 6.500 | 6.580 | 6.120 | 6.120 | 5.963 | 16,166,454 |
| 2025-01-02 | 6.530 | 6.740 | 6.440 | 6.520 | 6.353 | 14,151,492 |
| 2024-12-31 | 6.650 | 6.810 | 6.520 | 6.540 | 6.373 | 12,480,813 |
| 2024-12-30 | 6.760 | 6.770 | 6.620 | 6.640 | 6.470 | 8,177,800 |
| 2024-12-27 | 6.770 | 6.840 | 6.690 | 6.750 | 6.577 | 10,079,800 |
| 2024-12-26 | 6.660 | 6.880 | 6.660 | 6.770 | 6.597 | 11,929,101 |
| 2024-12-25 | 6.690 | 6.750 | 6.470 | 6.650 | 6.480 | 12,822,813 |
| 2024-12-24 | 6.550 | 6.830 | 6.530 | 6.740 | 6.567 | 16,789,702 |
| 2024-12-23 | 6.810 | 6.830 | 6.500 | 6.540 | 6.373 | 18,643,301 |
| 2024-12-20 | 6.760 | 6.980 | 6.750 | 6.870 | 6.694 | 20,346,224 |
| 2024-12-19 | 6.710 | 6.750 | 6.600 | 6.740 | 6.567 | 13,200,900 |
| 2024-12-18 | 6.840 | 6.910 | 6.760 | 6.800 | 6.626 | 14,445,415 |
| 2024-12-17 | 7.150 | 7.220 | 6.800 | 6.850 | 6.675 | 27,885,415 |
| 2024-12-16 | 7.250 | 7.420 | 7.160 | 7.210 | 7.025 | 25,005,964 |
| 2024-12-13 | 7.280 | 7.520 | 7.260 | 7.270 | 7.084 | 36,465,975 |
| 2024-12-12 | 7.220 | 7.370 | 7.160 | 7.340 | 7.152 | 32,974,779 |
| 2024-12-11 | 7.160 | 7.290 | 7.100 | 7.230 | 7.045 | 22,128,101 |
| 2024-12-10 | 7.350 | 7.350 | 7.120 | 7.140 | 6.957 | 25,090,234 |
| 2024-12-09 | 7.220 | 7.240 | 7.030 | 7.140 | 6.957 | 26,900,805 |
| 2024-12-06 | 7.120 | 7.340 | 7.040 | 7.270 | 7.084 | 43,700,851 |
| 2024-12-05 | 7.290 | 7.530 | 7.110 | 7.140 | 6.957 | 47,584,702 |
| 2024-12-04 | 7.500 | 7.640 | 7.320 | 7.320 | 7.133 | 85,363,450 |
| 2024-12-03 | 8.660 | 8.660 | 7.880 | 8.130 | 7.922 | 134,684,660 |
| 2024-12-02 | 7.530 | 7.870 | 7.500 | 7.870 | 7.669 | 22,494,110 |
| 2024-11-29 | 6.500 | 7.150 | 6.470 | 7.150 | 6.967 | 27,313,985 |
| 2024-11-28 | 6.440 | 6.630 | 6.430 | 6.500 | 6.334 | 16,244,842 |
| 2024-11-27 | 6.390 | 6.460 | 6.290 | 6.460 | 6.295 | 17,334,939 |
| 2024-11-26 | 6.280 | 6.690 | 6.230 | 6.490 | 6.324 | 26,178,061 |
| 2024-11-25 | 6.120 | 6.300 | 6.100 | 6.260 | 6.100 | 10,544,096 |
| 2024-11-22 | 6.360 | 6.460 | 6.110 | 6.110 | 5.954 | 15,088,400 |
| 2024-11-21 | 6.360 | 6.400 | 6.250 | 6.390 | 6.226 | 10,382,000 |
| 2024-11-20 | 6.230 | 6.400 | 6.190 | 6.380 | 6.217 | 15,190,615 |
| 2024-11-19 | 6.260 | 6.380 | 6.110 | 6.250 | 6.090 | 13,275,712 |
| 2024-11-18 | 6.220 | 6.450 | 6.180 | 6.220 | 6.061 | 19,428,701 |
| 2024-11-15 | 6.080 | 6.150 | 6.040 | 6.040 | 5.885 | 6,703,101 |
| 2024-11-14 | 6.190 | 6.220 | 6.050 | 6.080 | 5.924 | 8,664,915 |
| 2024-11-13 | 6.320 | 6.400 | 6.130 | 6.200 | 6.041 | 10,922,788 |
| 2024-11-12 | 6.270 | 6.480 | 6.250 | 6.310 | 6.148 | 18,330,801 |
| 2024-11-11 | 6.220 | 6.270 | 6.080 | 6.230 | 6.071 | 10,934,610 |
| 2024-11-08 | 6.250 | 6.410 | 6.200 | 6.220 | 6.061 | 15,028,457 |
| 2024-11-07 | 6.000 | 6.350 | 5.970 | 6.260 | 6.100 | 18,117,958 |
| 2024-11-06 | 6.020 | 6.060 | 5.960 | 6.030 | 5.876 | 9,586,100 |
| 2024-11-05 | 5.930 | 6.040 | 5.910 | 6.030 | 5.876 | 8,997,399 |
| 2024-11-04 | 5.850 | 5.930 | 5.850 | 5.930 | 5.778 | 6,596,413 |
| 2024-11-01 | 5.990 | 6.020 | 5.840 | 5.880 | 5.730 | 8,340,108 |
| 2024-10-31 | 5.940 | 6.050 | 5.930 | 6.020 | 5.866 | 9,054,310 |
| 2024-10-30 | 5.920 | 6.020 | 5.920 | 5.980 | 5.827 | 7,330,236 |
| 2024-10-29 | 6.150 | 6.200 | 5.970 | 5.980 | 5.827 | 14,423,478 |
| 2024-10-28 | 6.110 | 6.140 | 5.990 | 6.120 | 5.963 | 24,111,630 |
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.