Fujian Snowman Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.880 | 6.980 | 6.700 | 6.720 | 6.720 | 29,466,100 |
| 2025-01-21 | 6.900 | 6.980 | 6.750 | 6.840 | 6.840 | 33,889,800 |
| 2025-01-20 | 6.750 | 6.920 | 6.640 | 6.840 | 6.840 | 43,788,900 |
| 2025-01-17 | 6.590 | 6.630 | 6.500 | 6.570 | 6.570 | 18,157,519 |
| 2025-01-16 | 6.670 | 6.700 | 6.530 | 6.640 | 6.640 | 28,732,600 |
| 2025-01-15 | 6.710 | 6.750 | 6.510 | 6.610 | 6.610 | 34,947,000 |
| 2025-01-14 | 6.350 | 6.800 | 6.300 | 6.650 | 6.650 | 47,330,400 |
| 2025-01-13 | 6.200 | 6.260 | 6.040 | 6.250 | 6.250 | 26,261,900 |
| 2025-01-10 | 6.530 | 6.590 | 6.280 | 6.290 | 6.290 | 32,696,500 |
| 2025-01-09 | 6.530 | 6.720 | 6.530 | 6.600 | 6.600 | 33,433,500 |
| 2025-01-08 | 6.600 | 6.690 | 6.380 | 6.580 | 6.580 | 45,993,973 |
| 2025-01-07 | 6.210 | 6.700 | 6.150 | 6.590 | 6.590 | 65,948,545 |
| 2025-01-06 | 6.160 | 6.290 | 5.940 | 6.150 | 6.150 | 30,154,100 |
| 2025-01-03 | 6.680 | 6.690 | 6.140 | 6.170 | 6.170 | 49,512,292 |
| 2025-01-02 | 6.600 | 6.910 | 6.520 | 6.590 | 6.590 | 58,500,222 |
| 2024-12-31 | 6.950 | 7.180 | 6.830 | 6.850 | 6.850 | 66,312,856 |
| 2024-12-30 | 7.200 | 7.200 | 6.780 | 6.830 | 6.830 | 56,065,526 |
| 2024-12-27 | 7.210 | 7.380 | 7.110 | 7.230 | 7.230 | 43,132,900 |
| 2024-12-26 | 7.050 | 7.350 | 7.050 | 7.180 | 7.180 | 41,826,501 |
| 2024-12-25 | 7.330 | 7.370 | 6.910 | 7.020 | 7.020 | 54,841,433 |
| 2024-12-24 | 7.530 | 7.610 | 7.270 | 7.380 | 7.380 | 57,409,258 |
| 2024-12-23 | 8.230 | 8.290 | 7.440 | 7.510 | 7.510 | 94,474,200 |
| 2024-12-20 | 8.380 | 8.700 | 8.220 | 8.220 | 8.220 | 115,967,255 |
| 2024-12-19 | 8.100 | 9.100 | 7.860 | 8.640 | 8.640 | 177,639,439 |
| 2024-12-18 | 7.840 | 9.200 | 7.840 | 8.500 | 8.500 | 177,998,502 |
| 2024-12-17 | 10.000 | 10.180 | 8.600 | 8.600 | 8.600 | 205,735,193 |
| 2024-12-16 | 9.210 | 9.560 | 9.130 | 9.560 | 9.560 | 56,015,337 |
| 2024-12-13 | 8.250 | 8.690 | 8.210 | 8.690 | 8.690 | 167,622,035 |
| 2024-12-12 | 7.200 | 7.900 | 7.130 | 7.900 | 7.900 | 101,903,087 |
| 2024-12-11 | 7.130 | 7.200 | 7.100 | 7.180 | 7.180 | 16,912,299 |
| 2024-12-10 | 7.360 | 7.410 | 7.130 | 7.140 | 7.140 | 29,447,800 |
| 2024-12-09 | 7.250 | 7.400 | 7.180 | 7.200 | 7.200 | 34,607,400 |
| 2024-12-06 | 7.440 | 7.590 | 7.330 | 7.340 | 7.340 | 60,051,562 |
| 2024-12-05 | 7.160 | 7.440 | 7.150 | 7.240 | 7.240 | 39,127,176 |
| 2024-12-04 | 7.100 | 7.260 | 7.050 | 7.110 | 7.110 | 28,207,203 |
| 2024-12-03 | 7.180 | 7.210 | 7.040 | 7.110 | 7.110 | 25,115,367 |
| 2024-12-02 | 7.170 | 7.240 | 7.100 | 7.210 | 7.210 | 32,462,694 |
| 2024-11-29 | 7.100 | 7.210 | 7.020 | 7.180 | 7.180 | 33,257,969 |
| 2024-11-28 | 7.280 | 7.330 | 7.150 | 7.170 | 7.170 | 48,882,544 |
| 2024-11-27 | 7.050 | 7.650 | 7.000 | 7.470 | 7.470 | 76,673,531 |
| 2024-11-26 | 6.890 | 7.190 | 6.710 | 7.080 | 7.080 | 41,757,200 |
| 2024-11-25 | 6.950 | 6.980 | 6.750 | 6.900 | 6.900 | 29,612,973 |
| 2024-11-22 | 7.210 | 7.320 | 6.860 | 6.880 | 6.880 | 50,200,572 |
| 2024-11-21 | 6.890 | 7.380 | 6.850 | 7.270 | 7.270 | 59,751,311 |
| 2024-11-20 | 6.660 | 6.950 | 6.650 | 6.900 | 6.900 | 27,239,978 |
| 2024-11-19 | 6.460 | 6.750 | 6.390 | 6.750 | 6.750 | 28,391,425 |
| 2024-11-18 | 6.660 | 6.700 | 6.420 | 6.450 | 6.450 | 18,847,300 |
| 2024-11-15 | 6.690 | 6.820 | 6.610 | 6.620 | 6.620 | 16,414,280 |
| 2024-11-14 | 6.870 | 6.930 | 6.680 | 6.700 | 6.700 | 19,107,308 |
| 2024-11-13 | 6.910 | 6.980 | 6.780 | 6.910 | 6.910 | 24,544,727 |
| 2024-11-12 | 7.130 | 7.190 | 6.910 | 6.980 | 6.980 | 43,212,699 |
| 2024-11-11 | 7.160 | 7.270 | 7.100 | 7.180 | 7.180 | 44,786,394 |
| 2024-11-08 | 7.190 | 7.700 | 7.010 | 7.230 | 7.230 | 97,368,578 |
| 2024-11-07 | 7.190 | 7.600 | 7.010 | 7.530 | 7.530 | 117,448,659 |
| 2024-11-06 | 6.710 | 7.300 | 6.540 | 6.910 | 6.910 | 76,993,865 |
| 2024-11-05 | 6.500 | 6.680 | 6.420 | 6.680 | 6.680 | 42,592,315 |
| 2024-11-04 | 6.110 | 6.480 | 6.110 | 6.440 | 6.440 | 28,073,691 |
| 2024-11-01 | 6.370 | 6.390 | 6.110 | 6.130 | 6.130 | 22,261,900 |
| 2024-10-31 | 6.300 | 6.400 | 6.270 | 6.370 | 6.370 | 23,022,080 |
| 2024-10-30 | 6.250 | 6.490 | 6.170 | 6.270 | 6.270 | 31,374,603 |
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.