Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.960	11.200	10.480	11.190	11.190	32,280,539
2026-07-20	11.200	11.470	10.740	10.960	10.960	32,937,973
2026-07-17	11.600	11.700	11.030	11.140	11.140	26,491,004
2026-07-16	11.510	11.860	11.400	11.660	11.660	21,630,631
2026-07-15	11.630	12.020	11.590	11.690	11.690	26,033,199
2026-07-14	11.710	11.820	11.360	11.800	11.800	31,327,512
2026-07-13	12.710	12.920	11.700	11.740	11.740	38,144,719
2026-07-10	12.170	12.920	12.050	12.590	12.590	43,966,945
2026-07-09	12.100	12.220	11.650	12.170	12.170	30,880,963
2026-07-08	12.470	12.560	12.120	12.130	12.130	25,952,578
2026-07-07	12.960	13.120	12.400	12.460	12.460	31,642,572
2026-07-06	13.750	13.750	13.040	13.050	13.050	33,469,531
2026-07-03	13.780	13.900	13.520	13.640	13.640	33,112,828
2026-07-02	13.880	14.290	13.660	13.740	13.740	47,560,414
2026-07-01	14.160	14.360	13.870	14.120	14.120	62,327,680
2026-06-30	14.110	14.260	13.280	13.910	13.910	74,433,703
2026-06-29	13.220	14.060	13.170	14.060	14.060	26,931,584
2026-06-26	13.270	13.360	12.780	12.780	12.780	36,223,207
2026-06-25	13.530	13.750	13.120	13.210	13.210	43,641,762
2026-06-24	14.380	14.380	13.360	13.570	13.570	55,490,875
2026-06-23	14.430	15.300	14.320	14.430	14.430	59,835,809
2026-06-22	14.440	14.540	13.710	14.200	14.200	42,022,027
2026-06-18	14.490	14.740	14.100	14.330	14.330	31,660,869
2026-06-17	15.020	15.340	14.500	14.510	14.510	43,123,727
2026-06-16	15.010	15.350	14.800	15.190	15.190	41,312,461
2026-06-15	14.500	14.970	14.330	14.910	14.910	39,008,219
2026-06-12	14.480	14.500	14.110	14.460	14.460	37,435,754
2026-06-11	14.030	14.540	13.980	14.310	14.310	32,821,320
2026-06-10	14.860	15.240	14.140	14.360	14.360	52,104,840
2026-06-09	14.760	15.340	14.630	15.080	15.080	46,032,223
2026-06-08	14.600	15.460	14.510	14.670	14.670	43,333,758
2026-06-05	15.440	15.790	15.040	15.100	15.100	44,065,910
2026-06-04	15.530	15.800	15.190	15.450	15.450	43,116,168
2026-06-03	15.620	16.160	15.420	15.860	15.860	55,189,809
2026-06-02	16.260	16.380	15.100	15.730	15.730	65,514,566
2026-06-01	16.880	16.920	16.190	16.250	16.250	75,382,258
2026-05-29	16.540	18.000	16.050	17.180	17.180	133,863,203
2026-05-28	14.900	16.540	14.830	16.540	16.540	79,499,312
2026-05-27	14.880	15.650	14.750	15.040	15.040	56,344,809
2026-05-26	15.430	15.430	14.700	14.950	14.950	39,222,594
2026-05-25	15.710	15.860	15.270	15.450	15.450	33,704,020
2026-05-22	15.540	15.930	15.300	15.770	15.770	29,590,100
2026-05-21	16.040	16.200	15.440	15.460	15.460	42,892,941
2026-05-20	16.510	16.510	15.900	16.040	16.040	43,423,379
2026-05-19	16.800	16.860	16.360	16.670	16.670	32,952,270
2026-05-18	16.960	17.200	16.700	16.810	16.810	37,932,367
2026-05-15	17.820	17.940	17.010	17.160	17.160	70,606,633
2026-05-14	17.830	19.280	17.590	18.220	18.220	99,196,367
2026-05-13	17.840	18.050	17.610	17.880	17.880	35,934,191
2026-05-12	18.300	18.590	17.800	17.840	17.840	54,669,121
2026-05-11	18.550	18.680	18.310	18.320	18.320	50,340,527
2026-05-08	18.150	18.680	18.100	18.430	18.430	49,638,121
2026-05-07	18.250	18.470	18.010	18.300	18.300	48,109,770
2026-05-06	17.970	18.220	17.800	18.110	18.110	44,248,141
2026-04-30	17.650	17.800	17.460	17.720	17.720	27,784,881
2026-04-29	17.530	17.870	17.350	17.660	17.660	28,700,750
2026-04-28	17.560	17.890	17.230	17.530	17.530	48,227,480
2026-04-27	18.050	18.250	17.800	18.070	18.070	33,442,129
2026-04-24	18.110	18.460	17.860	18.040	18.040	41,396,762
2026-04-23	19.280	19.390	18.250	18.370	18.370	68,341,906

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-12	0.0069 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.