Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.510 | 3.690 | 3.420 | 3.590 | 3.590 | 25,180,399 |
| 2024-04-30 | 3.560 | 3.590 | 3.420 | 3.470 | 3.470 | 15,609,000 |
| 2024-04-29 | 3.470 | 3.620 | 3.470 | 3.610 | 3.610 | 13,697,699 |
| 2024-04-26 | 3.420 | 3.480 | 3.350 | 3.470 | 3.470 | 12,173,900 |
| 2024-04-25 | 3.380 | 3.430 | 3.330 | 3.420 | 3.420 | 10,501,000 |
| 2024-04-24 | 3.260 | 3.420 | 3.260 | 3.380 | 3.380 | 12,430,929 |
| 2024-04-23 | 3.240 | 3.310 | 3.240 | 3.250 | 3.250 | 9,797,400 |
| 2024-04-22 | 3.240 | 3.300 | 3.150 | 3.240 | 3.240 | 11,775,900 |
| 2024-04-19 | 3.390 | 3.420 | 3.280 | 3.300 | 3.300 | 13,374,568 |
| 2024-04-18 | 3.610 | 3.610 | 3.320 | 3.380 | 3.380 | 22,439,707 |
| 2024-04-17 | 3.090 | 3.440 | 3.090 | 3.440 | 3.440 | 17,511,680 |
| 2024-04-16 | 3.430 | 3.470 | 3.130 | 3.130 | 3.130 | 19,220,200 |
| 2024-04-15 | 3.730 | 3.880 | 3.430 | 3.480 | 3.480 | 30,102,168 |
| 2024-04-12 | 3.990 | 4.020 | 3.800 | 3.810 | 3.810 | 24,231,780 |
| 2024-04-11 | 3.990 | 4.090 | 3.880 | 3.990 | 3.990 | 22,134,700 |
| 2024-04-10 | 4.290 | 4.320 | 4.010 | 4.090 | 4.090 | 27,802,600 |
| 2024-04-09 | 4.210 | 4.360 | 4.170 | 4.350 | 4.350 | 24,118,000 |
| 2024-04-08 | 4.380 | 4.490 | 4.220 | 4.280 | 4.280 | 32,830,863 |
| 2024-04-03 | 4.590 | 4.800 | 4.450 | 4.460 | 4.460 | 47,831,201 |
| 2024-04-02 | 4.510 | 4.640 | 4.450 | 4.620 | 4.620 | 54,902,163 |
| 2024-04-01 | 4.470 | 4.660 | 4.380 | 4.480 | 4.480 | 65,798,240 |
| 2024-03-29 | 4.080 | 4.470 | 4.040 | 4.470 | 4.470 | 31,696,810 |
| 2024-03-28 | 3.940 | 4.120 | 3.920 | 4.060 | 4.060 | 34,085,722 |
| 2024-03-27 | 4.440 | 4.440 | 4.050 | 4.060 | 4.060 | 48,081,100 |
| 2024-03-26 | 4.350 | 4.930 | 4.330 | 4.500 | 4.500 | 74,458,362 |
| 2024-03-25 | 4.100 | 4.490 | 4.040 | 4.490 | 4.490 | 29,334,869 |
| 2024-03-22 | 4.010 | 4.140 | 3.930 | 4.080 | 4.080 | 33,956,501 |
| 2024-03-21 | 3.970 | 4.050 | 3.940 | 4.000 | 4.000 | 19,596,400 |
| 2024-03-20 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 18,361,335 |
| 2024-03-19 | 3.990 | 4.030 | 3.930 | 3.940 | 3.940 | 20,029,268 |
| 2024-03-18 | 3.890 | 4.120 | 3.860 | 4.020 | 4.020 | 30,665,767 |
| 2024-03-15 | 3.850 | 3.910 | 3.830 | 3.900 | 3.900 | 16,003,176 |
| 2024-03-14 | 3.860 | 4.050 | 3.840 | 3.910 | 3.910 | 25,294,976 |
| 2024-03-13 | 3.900 | 4.100 | 3.800 | 3.920 | 3.920 | 31,528,775 |
| 2024-03-12 | 3.970 | 3.990 | 3.880 | 3.910 | 3.910 | 26,454,476 |
| 2024-03-11 | 3.980 | 4.020 | 3.880 | 4.010 | 4.010 | 32,123,468 |
| 2024-03-08 | 3.880 | 4.200 | 3.760 | 4.070 | 4.070 | 46,765,204 |
| 2024-03-07 | 3.990 | 4.300 | 3.950 | 4.020 | 4.020 | 76,437,259 |
| 2024-03-06 | 3.660 | 3.910 | 3.660 | 3.910 | 3.910 | 19,190,088 |
| 2024-03-05 | 3.600 | 3.770 | 3.530 | 3.550 | 3.550 | 46,685,003 |
| 2024-03-04 | 3.420 | 3.760 | 3.280 | 3.760 | 3.760 | 48,191,524 |
| 2024-03-01 | 3.420 | 3.490 | 3.350 | 3.420 | 3.420 | 19,262,677 |
| 2024-02-29 | 3.160 | 3.450 | 3.150 | 3.430 | 3.430 | 26,763,700 |
| 2024-02-28 | 3.610 | 3.790 | 3.290 | 3.290 | 3.290 | 41,016,600 |
| 2024-02-27 | 3.460 | 3.650 | 3.450 | 3.650 | 3.650 | 23,339,900 |
| 2024-02-26 | 3.430 | 3.590 | 3.350 | 3.530 | 3.530 | 32,611,480 |
| 2024-02-23 | 3.250 | 3.450 | 3.250 | 3.430 | 3.430 | 27,546,222 |
| 2024-02-22 | 3.150 | 3.290 | 3.120 | 3.280 | 3.280 | 27,671,692 |
| 2024-02-21 | 3.000 | 3.250 | 2.980 | 3.150 | 3.150 | 35,162,783 |
| 2024-02-20 | 2.960 | 3.240 | 2.900 | 3.060 | 3.060 | 34,416,757 |
| 2024-02-19 | 2.900 | 3.050 | 2.830 | 3.020 | 3.020 | 36,686,030 |
| 2024-02-08 | 2.710 | 2.930 | 2.590 | 2.850 | 2.850 | 49,778,434 |
| 2024-02-07 | 2.770 | 2.980 | 2.480 | 2.880 | 2.880 | 68,612,233 |
| 2024-02-06 | 2.760 | 2.940 | 2.750 | 2.760 | 2.760 | 29,933,800 |
| 2024-02-05 | 3.400 | 3.400 | 3.060 | 3.060 | 3.060 | 8,105,800 |
| 2024-02-02 | 3.630 | 3.890 | 3.300 | 3.400 | 3.400 | 21,903,500 |
| 2024-02-01 | 3.700 | 3.720 | 3.500 | 3.630 | 3.630 | 14,692,420 |
| 2024-01-31 | 3.960 | 3.980 | 3.680 | 3.700 | 3.700 | 15,261,600 |
| 2024-01-30 | 4.060 | 4.150 | 3.900 | 3.910 | 3.910 | 10,246,710 |
| 2024-01-29 | 4.300 | 4.300 | 4.050 | 4.050 | 4.050 | 11,508,101 |
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.