Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.650 | 7.710 | 7.450 | 7.550 | 7.550 | 45,910,800 |
| 2025-04-24 | 7.720 | 7.750 | 7.530 | 7.620 | 7.620 | 58,815,681 |
| 2025-04-23 | 7.550 | 7.950 | 7.530 | 7.840 | 7.840 | 85,637,296 |
| 2025-04-22 | 7.670 | 7.700 | 7.420 | 7.480 | 7.480 | 54,576,475 |
| 2025-04-21 | 7.580 | 7.690 | 7.450 | 7.670 | 7.670 | 49,184,893 |
| 2025-04-18 | 7.770 | 7.970 | 7.500 | 7.570 | 7.570 | 68,362,492 |
| 2025-04-17 | 7.820 | 8.100 | 7.720 | 7.850 | 7.850 | 77,652,500 |
| 2025-04-16 | 8.250 | 8.290 | 7.700 | 7.870 | 7.870 | 94,818,303 |
| 2025-04-15 | 7.930 | 8.620 | 7.830 | 8.200 | 8.200 | 163,131,330 |
| 2025-04-14 | 7.400 | 7.920 | 7.400 | 7.920 | 7.920 | 66,461,694 |
| 2025-04-11 | 7.100 | 7.340 | 7.060 | 7.200 | 7.200 | 70,322,922 |
| 2025-04-10 | 7.220 | 7.460 | 7.100 | 7.280 | 7.280 | 96,816,326 |
| 2025-04-09 | 6.960 | 7.500 | 6.500 | 7.070 | 7.070 | 120,559,320 |
| 2025-04-08 | 7.240 | 7.660 | 7.220 | 7.220 | 7.220 | 120,915,911 |
| 2025-04-07 | 8.020 | 8.210 | 8.020 | 8.020 | 8.020 | 36,102,000 |
| 2025-04-03 | 9.080 | 9.480 | 8.790 | 8.910 | 8.910 | 158,682,161 |
| 2025-04-02 | 8.800 | 9.590 | 8.720 | 9.440 | 9.440 | 215,243,908 |
| 2025-04-01 | 8.300 | 9.390 | 8.250 | 9.160 | 9.160 | 199,184,237 |
| 2025-03-31 | 8.680 | 9.300 | 8.510 | 8.540 | 8.540 | 221,316,962 |
| 2025-03-28 | 8.260 | 8.920 | 8.260 | 8.920 | 8.920 | 206,488,112 |
| 2025-03-27 | 8.430 | 8.480 | 8.080 | 8.110 | 8.110 | 106,864,576 |
| 2025-03-26 | 8.530 | 9.040 | 8.380 | 8.640 | 8.640 | 175,313,829 |
| 2025-03-25 | 7.700 | 8.610 | 7.620 | 8.610 | 8.610 | 128,345,262 |
| 2025-03-24 | 7.910 | 8.220 | 7.520 | 7.830 | 7.830 | 96,953,200 |
| 2025-03-21 | 7.760 | 8.150 | 7.740 | 7.900 | 7.900 | 107,122,260 |
| 2025-03-20 | 7.740 | 7.850 | 7.670 | 7.750 | 7.750 | 39,262,740 |
| 2025-03-19 | 7.640 | 7.830 | 7.570 | 7.730 | 7.730 | 34,628,734 |
| 2025-03-18 | 7.700 | 7.890 | 7.630 | 7.670 | 7.670 | 27,557,202 |
| 2025-03-17 | 7.580 | 7.850 | 7.580 | 7.680 | 7.680 | 41,529,100 |
| 2025-03-14 | 7.500 | 7.580 | 7.330 | 7.560 | 7.560 | 29,691,806 |
| 2025-03-13 | 7.720 | 7.770 | 7.430 | 7.530 | 7.530 | 36,268,574 |
| 2025-03-12 | 7.550 | 7.850 | 7.520 | 7.760 | 7.760 | 49,506,800 |
| 2025-03-11 | 7.640 | 7.660 | 7.410 | 7.570 | 7.570 | 39,793,700 |
| 2025-03-10 | 7.770 | 7.790 | 7.660 | 7.740 | 7.740 | 31,248,000 |
| 2025-03-07 | 7.610 | 7.800 | 7.550 | 7.730 | 7.730 | 41,436,734 |
| 2025-03-06 | 7.640 | 7.750 | 7.600 | 7.680 | 7.680 | 39,443,600 |
| 2025-03-05 | 7.610 | 7.700 | 7.470 | 7.630 | 7.630 | 30,038,400 |
| 2025-03-04 | 7.430 | 7.800 | 7.350 | 7.620 | 7.620 | 38,349,440 |
| 2025-03-03 | 7.400 | 7.570 | 7.340 | 7.420 | 7.420 | 34,755,560 |
| 2025-02-28 | 7.780 | 7.940 | 7.360 | 7.400 | 7.400 | 57,366,000 |
| 2025-02-27 | 7.870 | 7.980 | 7.720 | 7.820 | 7.820 | 74,790,640 |
| 2025-02-26 | 7.660 | 7.800 | 7.530 | 7.680 | 7.680 | 45,809,900 |
| 2025-02-25 | 7.610 | 7.700 | 7.530 | 7.600 | 7.600 | 44,117,900 |
| 2025-02-24 | 7.880 | 7.950 | 7.690 | 7.740 | 7.740 | 64,896,700 |
| 2025-02-21 | 7.720 | 7.890 | 7.660 | 7.790 | 7.790 | 80,931,000 |
| 2025-02-20 | 7.520 | 7.620 | 7.440 | 7.580 | 7.580 | 49,348,417 |
| 2025-02-19 | 7.310 | 7.540 | 7.300 | 7.510 | 7.510 | 46,587,440 |
| 2025-02-18 | 7.640 | 7.690 | 7.300 | 7.340 | 7.340 | 70,943,000 |
| 2025-02-17 | 7.500 | 7.640 | 7.460 | 7.600 | 7.600 | 80,344,374 |
| 2025-02-14 | 7.510 | 7.540 | 7.300 | 7.380 | 7.380 | 51,823,971 |
| 2025-02-13 | 7.690 | 7.810 | 7.420 | 7.440 | 7.440 | 99,850,796 |
| 2025-02-12 | 7.090 | 7.710 | 7.030 | 7.710 | 7.710 | 97,407,388 |
| 2025-02-11 | 7.010 | 7.080 | 6.880 | 7.010 | 7.010 | 28,692,400 |
| 2025-02-10 | 7.000 | 7.050 | 6.950 | 7.020 | 7.020 | 32,907,800 |
| 2025-02-07 | 7.020 | 7.110 | 6.900 | 7.010 | 7.010 | 46,498,500 |
| 2025-02-06 | 6.800 | 7.030 | 6.710 | 7.020 | 7.020 | 39,051,500 |
| 2025-02-05 | 6.740 | 6.810 | 6.640 | 6.790 | 6.790 | 21,620,300 |
| 2025-01-27 | 6.790 | 6.830 | 6.680 | 6.710 | 6.710 | 23,891,300 |
| 2025-01-24 | 6.670 | 6.760 | 6.580 | 6.750 | 6.750 | 21,878,000 |
| 2025-01-23 | 6.820 | 6.910 | 6.680 | 6.680 | 6.680 | 29,222,500 |
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.