Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11.920 | 12.550 | 11.720 | 12.150 | 12.150 | 298,211,257 |
| 2025-07-23 | 10.950 | 11.440 | 10.880 | 11.440 | 11.440 | 209,430,334 |
| 2025-07-22 | 10.740 | 10.760 | 10.300 | 10.400 | 10.400 | 58,860,309 |
| 2025-07-21 | 10.490 | 10.630 | 10.490 | 10.610 | 10.610 | 47,551,300 |
| 2025-07-18 | 10.570 | 10.600 | 10.410 | 10.480 | 10.480 | 44,465,700 |
| 2025-07-17 | 10.550 | 10.600 | 10.510 | 10.580 | 10.580 | 42,276,100 |
| 2025-07-16 | 10.570 | 10.680 | 10.460 | 10.530 | 10.530 | 49,489,900 |
| 2025-07-15 | 10.960 | 11.050 | 10.560 | 10.620 | 10.620 | 73,954,325 |
| 2025-07-14 | 11.200 | 11.270 | 11.050 | 11.070 | 11.070 | 69,778,024 |
| 2025-07-11 | 10.930 | 11.190 | 10.840 | 11.090 | 11.090 | 75,597,260 |
| 2025-07-10 | 11.010 | 11.250 | 10.900 | 10.960 | 10.960 | 70,395,100 |
| 2025-07-09 | 11.100 | 11.480 | 11.050 | 11.100 | 11.100 | 102,608,157 |
| 2025-07-08 | 11.400 | 11.400 | 11.000 | 11.140 | 11.140 | 115,473,000 |
| 2025-07-07 | 10.750 | 11.700 | 10.690 | 11.510 | 11.510 | 155,589,718 |
| 2025-07-04 | 10.900 | 11.240 | 10.680 | 10.830 | 10.830 | 108,147,274 |
| 2025-07-03 | 11.330 | 11.580 | 11.000 | 11.020 | 11.020 | 142,655,865 |
| 2025-07-02 | 10.680 | 11.770 | 10.600 | 11.370 | 11.370 | 208,906,549 |
| 2025-07-01 | 10.540 | 11.130 | 10.500 | 10.780 | 10.780 | 160,351,941 |
| 2025-06-30 | 10.160 | 10.560 | 10.120 | 10.450 | 10.450 | 117,350,530 |
| 2025-06-27 | 10.050 | 10.290 | 9.970 | 10.140 | 10.140 | 76,865,730 |
| 2025-06-26 | 10.160 | 10.320 | 9.980 | 10.060 | 10.060 | 87,897,214 |
| 2025-06-25 | 10.290 | 10.360 | 10.020 | 10.160 | 10.160 | 92,246,206 |
| 2025-06-24 | 10.080 | 10.300 | 10.080 | 10.180 | 10.180 | 101,884,230 |
| 2025-06-23 | 9.710 | 10.280 | 9.710 | 10.240 | 10.240 | 113,323,630 |
| 2025-06-20 | 10.300 | 10.350 | 9.790 | 9.800 | 9.800 | 128,174,823 |
| 2025-06-19 | 10.770 | 11.000 | 10.250 | 10.580 | 10.580 | 165,016,075 |
| 2025-06-18 | 11.850 | 11.900 | 11.230 | 11.280 | 11.280 | 155,196,840 |
| 2025-06-17 | 11.300 | 11.840 | 11.120 | 11.830 | 11.830 | 216,381,280 |
| 2025-06-16 | 11.040 | 11.380 | 10.980 | 11.260 | 11.260 | 119,453,003 |
| 2025-06-13 | 11.080 | 11.480 | 11.010 | 11.020 | 11.020 | 154,820,862 |
| 2025-06-12 | 11.300 | 11.600 | 10.950 | 11.400 | 11.400 | 200,853,076 |
| 2025-06-11 | 11.840 | 12.160 | 11.210 | 11.230 | 11.230 | 225,168,765 |
| 2025-06-10 | 12.760 | 13.130 | 11.780 | 12.070 | 12.070 | 239,986,735 |
| 2025-06-09 | 12.900 | 13.300 | 12.440 | 13.090 | 13.090 | 237,782,128 |
| 2025-06-06 | 13.180 | 13.720 | 12.590 | 12.900 | 12.900 | 301,016,522 |
| 2025-06-05 | 11.790 | 13.390 | 11.720 | 13.060 | 13.060 | 324,035,614 |
| 2025-06-04 | 11.770 | 12.600 | 11.200 | 12.170 | 12.170 | 328,127,014 |
| 2025-06-03 | 11.330 | 11.800 | 10.710 | 11.540 | 11.540 | 271,967,913 |
| 2025-05-30 | 10.850 | 12.390 | 10.200 | 11.670 | 11.670 | 356,575,667 |
| 2025-05-29 | 10.680 | 11.860 | 10.620 | 11.330 | 11.330 | 345,365,114 |
| 2025-05-28 | 10.360 | 11.350 | 10.360 | 11.350 | 11.350 | 338,194,583 |
| 2025-05-27 | 10.150 | 11.110 | 10.130 | 10.320 | 10.320 | 350,883,677 |
| 2025-05-26 | 9.500 | 10.130 | 9.400 | 10.130 | 10.130 | 216,050,215 |
| 2025-05-23 | 9.210 | 9.210 | 8.980 | 9.210 | 9.210 | 177,068,520 |
| 2025-05-22 | 8.510 | 8.690 | 8.350 | 8.370 | 8.370 | 73,754,743 |
| 2025-05-21 | 8.850 | 9.150 | 8.700 | 8.710 | 8.710 | 87,786,062 |
| 2025-05-20 | 8.940 | 9.100 | 8.800 | 8.950 | 8.950 | 102,054,343 |
| 2025-05-19 | 8.680 | 9.060 | 8.540 | 8.960 | 8.960 | 111,684,061 |
| 2025-05-16 | 8.580 | 9.190 | 8.580 | 8.810 | 8.810 | 124,422,680 |
| 2025-05-15 | 8.450 | 8.960 | 8.330 | 8.580 | 8.580 | 116,875,983 |
| 2025-05-14 | 8.530 | 8.750 | 8.440 | 8.530 | 8.530 | 76,583,683 |
| 2025-05-13 | 8.440 | 8.750 | 8.330 | 8.630 | 8.630 | 99,563,672 |
| 2025-05-12 | 8.520 | 8.560 | 8.320 | 8.390 | 8.390 | 60,083,200 |
| 2025-05-09 | 8.600 | 8.700 | 8.360 | 8.450 | 8.450 | 81,379,251 |
| 2025-05-08 | 8.390 | 8.770 | 8.300 | 8.630 | 8.630 | 135,161,063 |
| 2025-05-07 | 8.400 | 8.690 | 8.320 | 8.390 | 8.390 | 166,696,713 |
| 2025-05-06 | 7.710 | 8.360 | 7.710 | 8.360 | 8.360 | 71,369,792 |
| 2025-04-30 | 7.560 | 7.860 | 7.480 | 7.600 | 7.600 | 62,306,482 |
| 2025-04-29 | 7.600 | 7.670 | 7.390 | 7.470 | 7.470 | 61,436,500 |
| 2025-04-28 | 7.730 | 8.010 | 7.720 | 7.720 | 7.720 | 87,414,649 |
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.