Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.280	19.390	18.250	18.370	18.370	68,341,906
2026-04-22	19.570	19.680	19.150	19.280	19.280	59,506,992
2026-04-21	20.000	20.170	19.560	19.760	19.760	66,005,367
2026-04-20	19.400	20.100	19.400	20.070	20.070	91,187,281
2026-04-17	19.450	19.730	19.100	19.380	19.380	65,457,391
2026-04-16	19.500	19.980	19.100	19.640	19.640	70,739,273
2026-04-15	19.480	20.360	19.330	19.630	19.630	89,484,484
2026-04-14	19.710	20.150	18.950	19.280	19.280	83,919,953
2026-04-13	19.400	19.890	19.400	19.630	19.630	59,125,352
2026-04-10	20.400	20.690	19.550	19.550	19.550	119,455,297
2026-04-09	20.500	21.410	20.290	20.670	20.670	118,914,602
2026-04-08	20.180	21.570	19.730	20.910	20.910	155,736,188
2026-04-07	19.810	20.990	19.360	20.550	20.550	131,436,297
2026-04-03	18.860	20.300	18.600	19.800	19.800	138,291,594
2026-04-02	19.200	19.790	18.880	19.240	19.240	171,838,406
2026-04-01	17.430	18.820	16.950	18.820	18.820	121,303,398
2026-03-31	17.230	17.690	17.080	17.110	17.110	41,434,008
2026-03-30	16.800	17.340	16.720	17.290	17.290	33,436,180
2026-03-27	16.720	17.130	16.590	17.050	17.050	31,601,461
2026-03-26	17.480	17.610	16.850	16.940	16.940	41,637,754
2026-03-25	17.140	17.470	17.050	17.420	17.420	49,075,113
2026-03-24	17.130	17.180	16.440	17.100	17.100	66,992,078
2026-03-23	17.080	17.660	16.680	16.830	16.830	50,641,859
2026-03-20	18.280	18.320	17.470	17.490	17.490	47,231,527
2026-03-19	18.730	18.770	17.860	18.060	18.060	55,365,312
2026-03-18	19.470	19.620	18.570	19.200	19.200	55,939,020
2026-03-17	20.340	20.350	19.500	19.500	19.500	42,308,738
2026-03-16	20.500	20.700	19.890	19.910	19.910	57,936,832
2026-03-13	20.700	21.480	20.390	20.710	20.710	64,313,609
2026-03-12	21.250	21.820	20.190	21.090	21.090	96,679,273
2026-03-11	21.620	21.800	21.430	21.440	21.440	62,044,301
2026-03-10	21.360	22.180	21.150	21.850	21.850	90,379,719
2026-03-09	21.560	21.980	21.200	21.340	21.340	70,808,477
2026-03-06	22.000	22.380	21.650	21.980	21.980	90,477,008
2026-03-05	21.650	22.650	21.210	22.410	22.410	128,545,508
2026-03-04	21.890	22.180	20.480	21.390	21.390	107,989,602
2026-03-03	21.780	23.300	21.150	22.750	22.750	181,900,297
2026-03-02	20.780	21.900	20.700	21.670	21.670	132,063,797
2026-02-27	20.990	21.290	20.800	21.190	21.190	58,148,020
2026-02-26	20.920	21.380	20.800	21.020	21.020	71,146,969
2026-02-25	20.650	21.060	20.430	20.990	20.990	68,598,688
2026-02-24	20.200	21.220	20.090	20.660	20.660	83,508,031
2026-02-13	19.980	20.150	19.760	19.920	19.920	51,190,090
2026-02-12	20.200	20.700	19.870	20.180	20.180	64,630,141
2026-02-11	20.320	20.830	20.110	20.160	20.160	62,533,180
2026-02-10	21.090	21.160	19.860	20.300	20.300	82,656,258
2026-02-09	21.230	21.770	21.020	21.190	21.190	98,932,555
2026-02-06	20.580	21.870	20.510	20.810	20.810	98,764,930
2026-02-05	20.460	21.440	20.350	20.990	20.990	92,568,078
2026-02-04	20.370	21.980	20.320	21.110	21.110	127,429,602
2026-02-03	19.960	20.690	19.860	20.690	20.690	98,426,391
2026-02-02	19.530	20.440	19.450	19.850	19.850	77,378,781
2026-01-30	20.000	20.500	19.420	19.680	19.680	81,297,023
2026-01-29	20.740	21.070	20.060	20.160	20.160	87,721,352
2026-01-28	21.600	21.780	20.450	20.730	20.730	83,384,898
2026-01-27	21.810	22.110	21.170	21.600	21.600	84,117,086
2026-01-26	23.660	23.800	21.900	22.010	22.010	123,672,602
2026-01-23	23.200	24.280	23.140	23.440	23.440	215,161,906
2026-01-22	21.000	22.790	21.000	22.790	22.790	145,261,594
2026-01-21	20.740	21.100	20.430	20.720	20.720	83,600,602

← NewerPage 3 of 21 · 1,218 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.