Jiangsu Fasten Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.560	4.730	4.560	4.680	4.680	24,777,691
2023-11-01	4.510	4.840	4.470	4.720	4.720	32,581,562
2023-10-31	4.490	4.560	4.380	4.500	4.500	14,283,500
2023-10-30	4.580	4.660	4.400	4.520	4.520	24,082,841
2023-10-27	4.340	4.380	4.320	4.360	4.360	5,359,900
2023-10-26	4.360	4.400	4.290	4.350	4.350	6,822,700
2023-10-25	4.290	4.390	4.250	4.380	4.380	8,990,300
2023-10-24	4.090	4.240	4.070	4.230	4.230	8,274,700
2023-10-23	4.140	4.180	4.050	4.070	4.070	5,119,900
2023-10-20	4.240	4.250	4.160	4.170	4.170	4,569,500
2023-10-19	4.140	4.270	4.110	4.170	4.170	5,555,000
2023-10-18	4.250	4.260	4.160	4.180	4.180	5,396,500
2023-10-17	4.270	4.310	4.230	4.250	4.250	4,874,500
2023-10-16	4.280	4.330	4.250	4.270	4.270	5,495,000
2023-10-13	4.360	4.360	4.270	4.290	4.290	6,237,971
2023-10-12	4.360	4.400	4.330	4.360	4.360	6,238,400
2023-10-11	4.410	4.420	4.340	4.360	4.360	5,943,300
2023-10-10	4.400	4.470	4.390	4.390	4.390	7,634,071
2023-10-09	4.480	4.500	4.360	4.370	4.370	8,287,569
2023-09-28	4.350	4.430	4.320	4.410	4.410	7,568,900
2023-09-27	4.300	4.380	4.280	4.310	4.310	7,238,700
2023-09-26	4.320	4.340	4.260	4.280	4.280	6,475,200
2023-09-25	4.430	4.450	4.280	4.320	4.320	10,013,000
2023-09-22	4.340	4.430	4.330	4.410	4.410	9,083,202
2023-09-21	4.340	4.430	4.340	4.350	4.350	9,151,401
2023-09-20	4.400	4.430	4.340	4.350	4.350	8,563,600
2023-09-19	4.510	4.510	4.360	4.400	4.400	12,603,001
2023-09-18	4.480	4.580	4.440	4.500	4.500	17,781,773
2023-09-15	4.510	4.600	4.360	4.520	4.520	24,987,118
2023-09-14	4.460	4.720	4.440	4.440	4.440	29,981,345
2023-09-13	4.460	4.500	4.400	4.460	4.460	7,936,000
2023-09-12	4.530	4.570	4.430	4.460	4.460	10,201,045
2023-09-11	4.500	4.580	4.470	4.540	4.540	8,611,100
2023-09-08	4.600	4.640	4.520	4.530	4.530	6,886,300
2023-09-07	4.700	4.700	4.570	4.570	4.570	9,389,500
2023-09-06	4.710	4.740	4.660	4.690	4.690	11,073,670
2023-09-05	4.750	4.770	4.680	4.760	4.760	12,853,400
2023-09-04	4.660	4.740	4.620	4.740	4.740	14,525,300
2023-09-01	4.690	4.690	4.600	4.630	4.630	12,154,700
2023-08-31	4.760	4.770	4.660	4.680	4.680	13,788,201
2023-08-30	4.870	4.870	4.680	4.760	4.760	26,624,300
2023-08-29	4.660	4.880	4.660	4.880	4.880	29,515,170
2023-08-28	4.810	4.860	4.650	4.740	4.740	32,110,057
2023-08-25	4.540	4.740	4.470	4.580	4.580	29,008,901
2023-08-24	4.630	4.630	4.510	4.550	4.550	22,373,700
2023-08-23	4.610	4.750	4.580	4.650	4.650	24,077,441
2023-08-22	4.780	4.800	4.560	4.650	4.650	37,310,417
2023-08-21	4.710	4.830	4.700	4.760	4.760	35,527,900
2023-08-18	4.620	4.860	4.600	4.700	4.700	50,766,271
2023-08-17	4.510	4.640	4.500	4.600	4.600	25,038,132
2023-08-16	4.560	4.720	4.540	4.630	4.630	34,313,715
2023-08-15	4.610	4.750	4.520	4.560	4.560	37,671,101
2023-08-14	4.500	4.630	4.460	4.560	4.560	30,140,914
2023-08-11	4.860	4.880	4.620	4.620	4.620	39,299,754
2023-08-10	5.010	5.060	4.790	4.790	4.790	57,380,800
2023-08-09	5.200	5.470	5.120	5.120	5.120	62,949,153
2023-08-08	5.610	5.740	5.320	5.370	5.370	80,698,630
2023-08-07	5.300	6.150	5.260	5.910	5.910	129,362,441
2023-08-04	5.060	5.870	4.920	5.730	5.730	136,492,720
2023-08-03	5.340	5.660	5.340	5.340	5.340	87,831,862

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.