Fujian Snowman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.400	22.550	20.630	20.880	20.880	135,189,500
2026-01-19	22.010	22.700	21.820	22.030	22.030	138,392,000
2026-01-16	21.820	23.580	21.810	21.810	21.810	198,574,178
2026-01-15	25.300	25.390	24.230	24.230	24.230	104,503,592
2026-01-14	26.550	28.000	26.010	26.920	26.920	225,725,461
2026-01-13	27.980	29.210	25.500	27.310	27.310	284,674,563
2026-01-12	24.580	27.030	23.580	27.030	27.030	260,760,862
2026-01-09	25.580	26.580	23.820	24.570	24.570	376,191,810
2026-01-08	23.300	24.160	22.750	24.160	24.160	171,906,336
2026-01-07	19.730	21.960	19.710	21.960	21.960	247,227,162
2026-01-06	19.420	20.170	19.190	19.960	19.960	180,325,966
2026-01-05	18.630	19.800	18.520	19.550	19.550	178,915,229
2025-12-31	19.000	19.400	18.200	18.600	18.600	180,635,332
2025-12-30	19.000	20.260	18.990	19.400	19.400	194,956,091
2025-12-29	20.340	20.350	19.020	19.400	19.400	223,324,723
2025-12-26	19.340	21.680	19.310	20.590	20.590	306,861,046
2025-12-25	19.340	20.250	19.060	19.770	19.770	245,413,901
2025-12-24	18.810	19.680	18.240	19.430	19.430	229,269,780
2025-12-23	19.510	19.990	18.690	18.990	18.990	239,340,779
2025-12-22	20.200	20.500	19.340	19.430	19.430	292,157,238
2025-12-19	20.010	20.340	19.880	20.340	20.340	323,016,742
2025-12-18	18.500	19.930	17.800	18.490	18.490	248,414,804
2025-12-17	19.300	20.370	18.710	19.620	19.620	303,681,993
2025-12-16	20.680	21.350	18.980	19.100	19.100	362,749,670
2025-12-15	19.980	19.980	19.160	19.980	19.980	126,101,637
2025-12-12	17.000	18.160	16.680	18.160	18.160	185,137,613
2025-12-11	15.080	16.510	15.050	16.510	16.510	154,901,399
2025-12-10	15.200	15.700	14.890	15.010	15.010	160,399,264
2025-12-09	16.580	17.020	15.510	15.730	15.730	202,675,942
2025-12-08	15.620	16.680	15.380	15.500	15.500	255,026,582
2025-12-05	14.500	15.680	14.110	15.370	15.370	214,254,405
2025-12-04	13.840	15.350	13.750	14.800	14.800	195,431,810
2025-12-03	14.370	14.880	14.180	14.270	14.270	160,252,377
2025-12-02	13.890	14.830	13.710	14.510	14.510	205,072,341
2025-12-01	13.730	14.310	13.650	14.080	14.080	148,381,992
2025-11-28	13.200	13.670	12.940	13.640	13.640	99,038,465
2025-11-27	13.670	13.800	13.230	13.280	13.280	108,981,423
2025-11-26	14.130	14.510	13.610	13.650	13.650	134,288,199
2025-11-25	14.210	14.480	14.050	14.280	14.280	139,807,814
2025-11-24	13.630	14.600	13.470	14.250	14.250	159,934,600
2025-11-21	13.800	14.340	13.180	13.600	13.600	168,279,891
2025-11-20	15.010	15.500	14.090	14.400	14.400	203,145,576
2025-11-19	15.310	16.200	15.100	15.650	15.650	223,662,495
2025-11-18	16.010	17.090	14.880	15.300	15.300	327,448,577
2025-11-17	13.910	15.700	13.810	15.700	15.700	231,222,854
2025-11-14	13.570	14.990	13.570	14.270	14.270	232,389,615
2025-11-13	13.530	13.920	13.130	13.760	13.760	186,412,426
2025-11-12	13.730	13.920	13.060	13.310	13.310	199,494,942
2025-11-11	14.580	14.790	14.020	14.100	14.100	253,938,455
2025-11-10	13.830	15.360	13.600	15.000	15.000	330,820,520
2025-11-07	13.200	14.660	13.060	13.960	13.960	313,126,473
2025-11-06	13.820	14.670	13.370	13.370	13.370	372,345,791
2025-11-05	13.390	13.700	13.210	13.700	13.700	201,574,442
2025-11-04	11.270	12.450	11.260	12.450	12.450	179,222,508
2025-11-03	11.190	11.530	11.190	11.320	11.320	59,492,690
2025-10-31	11.250	11.290	11.020	11.060	11.060	55,003,831
2025-10-30	11.350	11.430	11.210	11.250	11.250	65,643,876
2025-10-29	11.320	11.500	11.210	11.440	11.440	95,113,471
2025-10-28	11.060	11.580	11.050	11.280	11.280	99,315,555
2025-10-27	10.900	11.220	10.840	11.140	11.140	70,893,640

← NewerPage 4 of 21 · 1,213 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.