Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.320 | 4.420 | 4.270 | 4.300 | 4.300 | 12,460,600 |
| 2024-01-25 | 4.080 | 4.300 | 4.080 | 4.290 | 4.290 | 16,999,066 |
| 2024-01-24 | 4.000 | 4.100 | 3.920 | 4.060 | 4.060 | 18,164,700 |
| 2024-01-23 | 3.960 | 4.050 | 3.900 | 3.960 | 3.960 | 14,878,600 |
| 2024-01-22 | 4.270 | 4.320 | 3.960 | 4.010 | 4.010 | 14,488,300 |
| 2024-01-19 | 4.310 | 4.360 | 4.230 | 4.250 | 4.250 | 11,191,300 |
| 2024-01-18 | 4.410 | 4.460 | 4.220 | 4.310 | 4.310 | 14,442,700 |
| 2024-01-17 | 4.570 | 4.590 | 4.430 | 4.440 | 4.440 | 14,576,400 |
| 2024-01-16 | 4.730 | 4.740 | 4.450 | 4.550 | 4.550 | 18,483,601 |
| 2024-01-15 | 4.770 | 4.840 | 4.690 | 4.710 | 4.710 | 14,087,300 |
| 2024-01-12 | 4.910 | 5.060 | 4.800 | 4.800 | 4.800 | 14,698,500 |
| 2024-01-11 | 4.840 | 4.920 | 4.780 | 4.900 | 4.900 | 18,393,400 |
| 2024-01-10 | 4.950 | 4.990 | 4.670 | 4.780 | 4.780 | 20,657,601 |
| 2024-01-09 | 4.880 | 5.080 | 4.850 | 4.930 | 4.930 | 21,995,000 |
| 2024-01-08 | 4.850 | 4.980 | 4.800 | 4.860 | 4.860 | 29,629,300 |
| 2024-01-05 | 5.400 | 5.440 | 5.110 | 5.160 | 5.160 | 47,882,001 |
| 2024-01-04 | 5.340 | 5.850 | 5.310 | 5.520 | 5.520 | 56,992,671 |
| 2024-01-03 | 5.440 | 5.530 | 5.300 | 5.380 | 5.380 | 47,083,882 |
| 2024-01-02 | 5.340 | 5.830 | 5.340 | 5.560 | 5.560 | 67,633,378 |
| 2023-12-29 | 5.210 | 5.650 | 5.170 | 5.430 | 5.430 | 73,174,116 |
| 2023-12-28 | 5.280 | 5.420 | 5.170 | 5.290 | 5.290 | 55,626,740 |
| 2023-12-27 | 5.250 | 5.550 | 5.150 | 5.340 | 5.340 | 72,636,420 |
| 2023-12-26 | 5.290 | 5.670 | 5.200 | 5.310 | 5.310 | 95,200,499 |
| 2023-12-25 | 4.860 | 5.420 | 4.750 | 5.420 | 5.420 | 37,386,220 |
| 2023-12-22 | 5.020 | 5.090 | 4.870 | 4.930 | 4.930 | 56,628,054 |
| 2023-12-21 | 5.100 | 5.380 | 4.940 | 5.190 | 5.190 | 79,969,689 |
| 2023-12-20 | 5.160 | 5.300 | 4.930 | 4.940 | 4.940 | 68,575,946 |
| 2023-12-19 | 4.720 | 5.160 | 4.560 | 5.160 | 5.160 | 34,743,551 |
| 2023-12-18 | 4.760 | 4.840 | 4.660 | 4.690 | 4.690 | 11,099,900 |
| 2023-12-15 | 4.690 | 4.780 | 4.680 | 4.760 | 4.760 | 8,211,800 |
| 2023-12-14 | 4.620 | 4.760 | 4.590 | 4.680 | 4.680 | 9,615,600 |
| 2023-12-13 | 4.660 | 4.690 | 4.600 | 4.600 | 4.600 | 5,489,900 |
| 2023-12-12 | 4.550 | 4.670 | 4.540 | 4.650 | 4.650 | 8,294,100 |
| 2023-12-11 | 4.530 | 4.600 | 4.500 | 4.560 | 4.560 | 9,488,026 |
| 2023-12-08 | 4.710 | 4.730 | 4.540 | 4.560 | 4.560 | 9,371,225 |
| 2023-12-07 | 4.760 | 4.800 | 4.670 | 4.690 | 4.690 | 6,171,300 |
| 2023-12-06 | 4.740 | 4.820 | 4.700 | 4.770 | 4.770 | 6,386,300 |
| 2023-12-05 | 4.880 | 4.880 | 4.730 | 4.730 | 4.730 | 7,090,800 |
| 2023-12-04 | 4.720 | 4.830 | 4.720 | 4.800 | 4.800 | 8,394,924 |
| 2023-12-01 | 4.760 | 4.780 | 4.680 | 4.720 | 4.720 | 7,996,924 |
| 2023-11-30 | 4.750 | 4.830 | 4.690 | 4.750 | 4.750 | 6,733,575 |
| 2023-11-29 | 4.740 | 4.820 | 4.740 | 4.760 | 4.760 | 6,019,800 |
| 2023-11-28 | 4.700 | 4.780 | 4.690 | 4.740 | 4.740 | 5,749,600 |
| 2023-11-27 | 4.710 | 4.780 | 4.670 | 4.710 | 4.710 | 6,897,800 |
| 2023-11-24 | 4.800 | 4.830 | 4.710 | 4.740 | 4.740 | 6,809,300 |
| 2023-11-23 | 4.750 | 4.840 | 4.750 | 4.760 | 4.760 | 5,032,600 |
| 2023-11-22 | 4.830 | 4.850 | 4.770 | 4.770 | 4.770 | 7,057,000 |
| 2023-11-21 | 4.850 | 4.960 | 4.820 | 4.830 | 4.830 | 11,518,600 |
| 2023-11-20 | 4.760 | 4.870 | 4.750 | 4.860 | 4.860 | 10,619,800 |
| 2023-11-17 | 4.700 | 4.770 | 4.670 | 4.750 | 4.750 | 7,346,971 |
| 2023-11-16 | 4.700 | 4.750 | 4.670 | 4.700 | 4.700 | 8,394,500 |
| 2023-11-15 | 4.720 | 4.740 | 4.670 | 4.690 | 4.690 | 5,562,800 |
| 2023-11-14 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 7,316,100 |
| 2023-11-13 | 4.610 | 4.680 | 4.600 | 4.680 | 4.680 | 9,071,801 |
| 2023-11-10 | 4.620 | 4.650 | 4.550 | 4.580 | 4.580 | 6,614,000 |
| 2023-11-09 | 4.710 | 4.750 | 4.630 | 4.650 | 4.650 | 10,881,101 |
| 2023-11-08 | 4.630 | 4.670 | 4.590 | 4.650 | 4.650 | 7,857,901 |
| 2023-11-07 | 4.640 | 4.670 | 4.610 | 4.620 | 4.620 | 6,920,802 |
| 2023-11-06 | 4.650 | 4.690 | 4.600 | 4.660 | 4.660 | 10,056,411 |
| 2023-11-03 | 4.690 | 4.750 | 4.640 | 4.660 | 4.660 | 12,994,668 |
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.