Fujian Septwolves Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.100 | 6.470 | 6.080 | 6.280 | 6.119 | 21,116,114 |
| 2024-10-24 | 5.890 | 5.950 | 5.850 | 5.950 | 5.798 | 6,748,938 |
| 2024-10-23 | 5.880 | 5.960 | 5.830 | 5.880 | 5.730 | 7,559,800 |
| 2024-10-22 | 5.780 | 5.900 | 5.770 | 5.880 | 5.730 | 6,615,181 |
| 2024-10-21 | 5.790 | 5.810 | 5.720 | 5.780 | 5.632 | 8,066,288 |
| 2024-10-18 | 5.670 | 5.850 | 5.610 | 5.790 | 5.642 | 10,450,428 |
| 2024-10-17 | 5.800 | 5.840 | 5.700 | 5.710 | 5.564 | 5,942,100 |
| 2024-10-16 | 5.700 | 5.800 | 5.700 | 5.760 | 5.613 | 5,079,198 |
| 2024-10-15 | 5.810 | 5.860 | 5.750 | 5.770 | 5.622 | 6,317,100 |
| 2024-10-14 | 5.850 | 5.870 | 5.720 | 5.840 | 5.691 | 8,268,400 |
| 2024-10-11 | 5.930 | 5.990 | 5.780 | 5.800 | 5.652 | 9,004,673 |
| 2024-10-10 | 5.890 | 6.070 | 5.790 | 5.980 | 5.827 | 10,786,341 |
| 2024-10-09 | 6.250 | 6.250 | 5.830 | 5.860 | 5.710 | 17,204,302 |
| 2024-10-08 | 6.690 | 6.690 | 6.080 | 6.370 | 6.207 | 29,748,826 |
| 2024-09-30 | 5.780 | 6.120 | 5.670 | 6.080 | 5.924 | 22,082,180 |
| 2024-09-27 | 5.550 | 5.640 | 5.420 | 5.590 | 5.447 | 11,543,824 |
| 2024-09-26 | 5.210 | 5.400 | 5.190 | 5.400 | 5.262 | 7,385,300 |
| 2024-09-25 | 5.180 | 5.290 | 5.170 | 5.210 | 5.077 | 7,340,600 |
| 2024-09-24 | 4.990 | 5.110 | 4.990 | 5.100 | 4.969 | 4,776,038 |
| 2024-09-23 | 4.920 | 4.980 | 4.920 | 4.970 | 4.843 | 2,148,120 |
| 2024-09-20 | 4.970 | 4.970 | 4.910 | 4.940 | 4.814 | 2,208,800 |
| 2024-09-19 | 4.830 | 4.970 | 4.830 | 4.960 | 4.833 | 4,297,221 |
| 2024-09-18 | 4.860 | 4.870 | 4.720 | 4.820 | 4.697 | 3,376,816 |
| 2024-09-13 | 4.900 | 4.930 | 4.870 | 4.870 | 4.745 | 2,059,797 |
| 2024-09-12 | 4.890 | 4.950 | 4.890 | 4.910 | 4.784 | 2,041,346 |
| 2024-09-11 | 4.960 | 4.970 | 4.890 | 4.910 | 4.784 | 2,907,638 |
| 2024-09-10 | 5.010 | 5.030 | 4.900 | 4.960 | 4.833 | 3,252,792 |
| 2024-09-09 | 4.980 | 5.020 | 4.950 | 5.010 | 4.882 | 3,225,367 |
| 2024-09-06 | 5.050 | 5.070 | 4.990 | 4.990 | 4.862 | 3,481,901 |
| 2024-09-05 | 4.950 | 5.040 | 4.950 | 5.030 | 4.901 | 3,875,769 |
| 2024-09-04 | 4.940 | 4.970 | 4.920 | 4.950 | 4.823 | 3,170,901 |
| 2024-09-03 | 4.940 | 4.980 | 4.920 | 4.950 | 4.823 | 3,297,567 |
| 2024-09-02 | 4.950 | 5.030 | 4.860 | 4.960 | 4.833 | 7,469,006 |
| 2024-08-30 | 4.910 | 5.100 | 4.870 | 5.000 | 4.872 | 8,391,106 |
| 2024-08-29 | 4.830 | 4.900 | 4.820 | 4.880 | 4.755 | 3,427,300 |
| 2024-08-28 | 4.840 | 4.890 | 4.810 | 4.850 | 4.726 | 3,323,700 |
| 2024-08-27 | 4.880 | 4.910 | 4.850 | 4.870 | 4.745 | 3,039,289 |
| 2024-08-26 | 4.860 | 4.900 | 4.810 | 4.890 | 4.765 | 3,792,725 |
| 2024-08-23 | 4.920 | 4.950 | 4.840 | 4.870 | 4.745 | 4,249,489 |
| 2024-08-22 | 4.910 | 4.980 | 4.870 | 4.920 | 4.794 | 4,013,400 |
| 2024-08-21 | 4.930 | 4.940 | 4.890 | 4.910 | 4.784 | 2,930,400 |
| 2024-08-20 | 5.090 | 5.090 | 4.900 | 4.930 | 4.804 | 6,958,171 |
| 2024-08-19 | 5.080 | 5.110 | 5.050 | 5.080 | 4.950 | 3,456,700 |
| 2024-08-16 | 5.150 | 5.150 | 5.080 | 5.090 | 4.960 | 5,031,500 |
| 2024-08-15 | 5.150 | 5.210 | 5.130 | 5.130 | 4.999 | 5,315,526 |
| 2024-08-14 | 5.180 | 5.200 | 5.150 | 5.160 | 5.028 | 3,118,826 |
| 2024-08-13 | 5.180 | 5.190 | 5.130 | 5.170 | 5.038 | 2,471,026 |
| 2024-08-12 | 5.150 | 5.190 | 5.090 | 5.190 | 5.057 | 3,934,626 |
| 2024-08-09 | 5.170 | 5.190 | 5.130 | 5.140 | 5.008 | 2,804,300 |
| 2024-08-08 | 5.100 | 5.160 | 5.070 | 5.150 | 5.018 | 3,454,925 |
| 2024-08-07 | 5.110 | 5.110 | 5.060 | 5.100 | 4.969 | 2,929,989 |
| 2024-08-06 | 5.080 | 5.120 | 5.070 | 5.110 | 4.979 | 3,760,300 |
| 2024-08-05 | 5.050 | 5.140 | 5.040 | 5.050 | 4.921 | 4,474,419 |
| 2024-08-02 | 5.080 | 5.160 | 5.070 | 5.090 | 4.960 | 5,956,319 |
| 2024-08-01 | 5.110 | 5.170 | 5.090 | 5.110 | 4.979 | 5,538,176 |
| 2024-07-31 | 5.020 | 5.130 | 5.010 | 5.120 | 4.989 | 6,098,700 |
| 2024-07-30 | 4.980 | 5.010 | 4.940 | 5.010 | 4.882 | 2,572,900 |
| 2024-07-29 | 5.020 | 5.030 | 4.960 | 4.980 | 4.853 | 5,022,800 |
| 2024-07-26 | 4.990 | 5.040 | 4.970 | 5.010 | 4.882 | 5,106,855 |
| 2024-07-25 | 4.930 | 5.030 | 4.920 | 4.970 | 4.843 | 3,931,889 |
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.