Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.430 | 2.470 | 2.410 | 2.450 | 2.450 | 8,116,100 |
| 2024-07-26 | 2.410 | 2.450 | 2.400 | 2.430 | 2.430 | 8,966,701 |
| 2024-07-25 | 2.410 | 2.460 | 2.350 | 2.420 | 2.420 | 10,325,001 |
| 2024-07-24 | 2.500 | 2.570 | 2.400 | 2.440 | 2.440 | 14,712,600 |
| 2024-07-23 | 2.550 | 2.580 | 2.480 | 2.480 | 2.480 | 17,802,600 |
| 2024-07-22 | 2.510 | 2.630 | 2.440 | 2.530 | 2.530 | 25,389,716 |
| 2024-07-19 | 2.590 | 2.650 | 2.470 | 2.490 | 2.490 | 36,829,715 |
| 2024-07-18 | 2.380 | 2.550 | 2.320 | 2.550 | 2.550 | 24,979,300 |
| 2024-07-17 | 2.390 | 2.400 | 2.280 | 2.320 | 2.320 | 12,191,469 |
| 2024-07-16 | 2.450 | 2.460 | 2.380 | 2.400 | 2.400 | 7,142,701 |
| 2024-07-15 | 2.480 | 2.510 | 2.400 | 2.420 | 2.420 | 10,837,500 |
| 2024-07-12 | 2.530 | 2.590 | 2.480 | 2.510 | 2.510 | 14,022,945 |
| 2024-07-11 | 2.500 | 2.570 | 2.460 | 2.530 | 2.530 | 17,550,500 |
| 2024-07-10 | 2.490 | 2.550 | 2.460 | 2.460 | 2.460 | 18,117,929 |
| 2024-07-09 | 2.610 | 2.610 | 2.450 | 2.600 | 2.600 | 27,347,831 |
| 2024-07-08 | 2.740 | 2.810 | 2.570 | 2.660 | 2.660 | 43,318,399 |
| 2024-07-05 | 2.500 | 2.700 | 2.500 | 2.700 | 2.700 | 21,483,810 |
| 2024-07-04 | 2.640 | 2.690 | 2.450 | 2.450 | 2.450 | 23,806,675 |
| 2024-07-03 | 2.560 | 2.810 | 2.540 | 2.680 | 2.680 | 26,758,792 |
| 2024-07-02 | 2.450 | 2.580 | 2.450 | 2.550 | 2.550 | 8,556,895 |
| 2024-07-01 | 2.480 | 2.510 | 2.380 | 2.460 | 2.460 | 7,369,219 |
| 2024-06-28 | 2.520 | 2.560 | 2.470 | 2.480 | 2.480 | 5,138,592 |
| 2024-06-27 | 2.540 | 2.610 | 2.520 | 2.520 | 2.520 | 7,924,500 |
| 2024-06-26 | 2.410 | 2.550 | 2.370 | 2.540 | 2.540 | 8,464,501 |
| 2024-06-25 | 2.390 | 2.470 | 2.380 | 2.430 | 2.430 | 7,763,698 |
| 2024-06-24 | 2.520 | 2.520 | 2.370 | 2.390 | 2.390 | 8,340,300 |
| 2024-06-21 | 2.530 | 2.570 | 2.490 | 2.520 | 2.520 | 4,888,545 |
| 2024-06-20 | 2.670 | 2.670 | 2.550 | 2.560 | 2.560 | 7,564,500 |
| 2024-06-19 | 2.650 | 2.740 | 2.620 | 2.670 | 2.670 | 9,425,990 |
| 2024-06-18 | 2.570 | 2.660 | 2.540 | 2.630 | 2.630 | 8,466,500 |
| 2024-06-17 | 2.640 | 2.640 | 2.550 | 2.570 | 2.570 | 5,960,600 |
| 2024-06-14 | 2.640 | 2.640 | 2.550 | 2.630 | 2.630 | 6,256,310 |
| 2024-06-13 | 2.690 | 2.730 | 2.610 | 2.610 | 2.610 | 7,556,900 |
| 2024-06-12 | 2.630 | 2.720 | 2.570 | 2.690 | 2.690 | 9,303,600 |
| 2024-06-11 | 2.580 | 2.640 | 2.510 | 2.590 | 2.590 | 7,812,381 |
| 2024-06-07 | 2.530 | 2.640 | 2.520 | 2.620 | 2.620 | 13,043,500 |
| 2024-06-06 | 2.630 | 2.670 | 2.390 | 2.460 | 2.460 | 13,851,100 |
| 2024-06-05 | 2.720 | 2.730 | 2.600 | 2.640 | 2.640 | 7,144,890 |
| 2024-06-04 | 2.810 | 2.860 | 2.620 | 2.720 | 2.720 | 12,343,598 |
| 2024-06-03 | 2.920 | 2.930 | 2.800 | 2.810 | 2.810 | 10,016,600 |
| 2024-05-31 | 2.910 | 2.960 | 2.910 | 2.930 | 2.930 | 5,876,900 |
| 2024-05-30 | 2.960 | 2.990 | 2.920 | 2.930 | 2.930 | 5,995,100 |
| 2024-05-29 | 2.950 | 3.020 | 2.920 | 2.960 | 2.960 | 6,157,545 |
| 2024-05-28 | 2.980 | 3.010 | 2.960 | 2.970 | 2.970 | 6,120,900 |
| 2024-05-27 | 3.020 | 3.040 | 2.940 | 3.000 | 3.000 | 8,192,100 |
| 2024-05-24 | 3.070 | 3.120 | 3.010 | 3.020 | 3.020 | 7,389,300 |
| 2024-05-23 | 3.130 | 3.130 | 3.020 | 3.040 | 3.040 | 9,812,200 |
| 2024-05-22 | 3.060 | 3.140 | 3.060 | 3.110 | 3.110 | 13,896,696 |
| 2024-05-21 | 3.090 | 3.110 | 3.000 | 3.060 | 3.060 | 17,450,901 |
| 2024-05-20 | 2.910 | 3.150 | 2.910 | 3.090 | 3.090 | 28,714,503 |
| 2024-05-17 | 3.490 | 3.510 | 3.120 | 3.120 | 3.120 | 38,695,300 |
| 2024-05-16 | 3.420 | 3.500 | 3.420 | 3.470 | 3.470 | 7,394,200 |
| 2024-05-15 | 3.420 | 3.480 | 3.370 | 3.420 | 3.420 | 7,822,786 |
| 2024-05-14 | 3.350 | 3.440 | 3.310 | 3.420 | 3.420 | 8,496,698 |
| 2024-05-13 | 3.450 | 3.450 | 3.310 | 3.340 | 3.340 | 8,400,501 |
| 2024-05-10 | 3.550 | 3.560 | 3.450 | 3.460 | 3.460 | 8,357,507 |
| 2024-05-09 | 3.490 | 3.570 | 3.470 | 3.510 | 3.510 | 9,946,797 |
| 2024-05-08 | 3.530 | 3.540 | 3.450 | 3.470 | 3.470 | 10,140,010 |
| 2024-05-07 | 3.550 | 3.570 | 3.500 | 3.530 | 3.530 | 15,568,899 |
| 2024-05-06 | 3.510 | 3.690 | 3.420 | 3.590 | 3.590 | 25,180,399 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.