Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.930 | 5.930 | 5.860 | 5.930 | 5.930 | 72,887,153 |
| 2023-08-01 | 4.770 | 5.390 | 4.630 | 5.390 | 5.390 | 86,043,809 |
| 2023-07-31 | 4.840 | 5.040 | 4.620 | 4.900 | 4.900 | 81,174,438 |
| 2023-07-28 | 5.280 | 5.380 | 4.800 | 4.920 | 4.920 | 116,397,315 |
| 2023-07-27 | 4.720 | 5.030 | 4.600 | 5.030 | 5.030 | 49,461,600 |
| 2023-07-26 | 4.160 | 4.570 | 4.120 | 4.570 | 4.570 | 29,122,701 |
| 2023-07-25 | 4.080 | 4.160 | 4.080 | 4.150 | 4.150 | 5,496,701 |
| 2023-07-24 | 4.090 | 4.110 | 4.040 | 4.080 | 4.080 | 4,688,340 |
| 2023-07-21 | 4.050 | 4.150 | 4.030 | 4.110 | 4.110 | 6,362,100 |
| 2023-07-20 | 4.160 | 4.160 | 4.050 | 4.060 | 4.060 | 5,353,800 |
| 2023-07-19 | 4.100 | 4.240 | 4.090 | 4.140 | 4.140 | 7,869,927 |
| 2023-07-18 | 4.080 | 4.110 | 4.020 | 4.090 | 4.090 | 4,495,500 |
| 2023-07-17 | 4.060 | 4.090 | 4.010 | 4.070 | 4.070 | 4,035,500 |
| 2023-07-14 | 4.090 | 4.100 | 4.050 | 4.060 | 4.060 | 4,864,673 |
| 2023-07-13 | 4.080 | 4.150 | 4.060 | 4.110 | 4.110 | 6,645,900 |
| 2023-07-12 | 4.080 | 4.110 | 4.050 | 4.060 | 4.060 | 5,212,001 |
| 2023-07-11 | 4.050 | 4.080 | 4.010 | 4.070 | 4.070 | 3,717,390 |
| 2023-07-10 | 4.070 | 4.080 | 4.030 | 4.050 | 4.050 | 3,070,092 |
| 2023-07-07 | 4.030 | 4.080 | 4.000 | 4.050 | 4.050 | 5,663,800 |
| 2023-07-06 | 4.060 | 4.060 | 4.010 | 4.020 | 4.020 | 3,704,400 |
| 2023-07-05 | 4.020 | 4.060 | 4.000 | 4.040 | 4.040 | 4,427,700 |
| 2023-07-04 | 4.040 | 4.060 | 4.000 | 4.040 | 4.040 | 4,831,611 |
| 2023-07-03 | 4.000 | 4.050 | 4.000 | 4.040 | 4.040 | 6,894,004 |
| 2023-06-30 | 3.930 | 4.010 | 3.930 | 4.000 | 4.000 | 6,592,351 |
| 2023-06-29 | 3.910 | 3.960 | 3.890 | 3.950 | 3.950 | 5,474,450 |
| 2023-06-28 | 3.930 | 3.940 | 3.840 | 3.890 | 3.890 | 5,857,400 |
| 2023-06-27 | 3.810 | 3.940 | 3.800 | 3.940 | 3.940 | 8,832,200 |
| 2023-06-26 | 3.860 | 3.880 | 3.780 | 3.780 | 3.780 | 6,022,300 |
| 2023-06-21 | 3.920 | 3.950 | 3.850 | 3.860 | 3.860 | 6,299,100 |
| 2023-06-20 | 3.990 | 3.990 | 3.920 | 3.920 | 3.920 | 6,813,700 |
| 2023-06-19 | 4.070 | 4.070 | 3.980 | 3.990 | 3.990 | 7,994,810 |
| 2023-06-16 | 4.030 | 4.090 | 4.030 | 4.050 | 4.050 | 6,670,000 |
| 2023-06-15 | 4.070 | 4.070 | 4.000 | 4.030 | 4.030 | 5,818,101 |
| 2023-06-14 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 5,207,200 |
| 2023-06-13 | 4.100 | 4.120 | 4.050 | 4.080 | 4.080 | 5,408,001 |
| 2023-06-12 | 4.070 | 4.120 | 3.990 | 4.100 | 4.100 | 8,556,101 |
| 2023-06-09 | 4.090 | 4.100 | 4.050 | 4.060 | 4.060 | 5,202,300 |
| 2023-06-08 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 6,100,310 |
| 2023-06-07 | 4.140 | 4.160 | 4.080 | 4.120 | 4.120 | 5,238,900 |
| 2023-06-06 | 4.230 | 4.230 | 4.090 | 4.110 | 4.110 | 8,548,500 |
| 2023-06-05 | 4.200 | 4.250 | 4.180 | 4.220 | 4.220 | 4,971,210 |
| 2023-06-02 | 4.170 | 4.210 | 4.170 | 4.190 | 4.190 | 6,083,400 |
| 2023-06-01 | 4.220 | 4.240 | 4.170 | 4.180 | 4.180 | 7,897,600 |
| 2023-05-31 | 4.260 | 4.320 | 4.230 | 4.240 | 4.240 | 6,756,100 |
| 2023-05-30 | 4.270 | 4.280 | 4.150 | 4.270 | 4.270 | 6,696,701 |
| 2023-05-29 | 4.360 | 4.380 | 4.210 | 4.220 | 4.220 | 8,513,900 |
| 2023-05-26 | 4.240 | 4.330 | 4.240 | 4.330 | 4.330 | 5,532,801 |
| 2023-05-25 | 4.270 | 4.340 | 4.240 | 4.310 | 4.310 | 6,895,700 |
| 2023-05-24 | 4.290 | 4.360 | 4.270 | 4.310 | 4.310 | 6,188,700 |
| 2023-05-23 | 4.360 | 4.410 | 4.290 | 4.320 | 4.320 | 8,485,400 |
| 2023-05-22 | 4.380 | 4.410 | 4.320 | 4.350 | 4.350 | 8,776,600 |
| 2023-05-19 | 4.300 | 4.390 | 4.100 | 4.350 | 4.350 | 19,294,985 |
| 2023-05-18 | 4.500 | 4.510 | 4.460 | 4.460 | 4.460 | 8,459,502 |
| 2023-05-17 | 4.430 | 4.510 | 4.340 | 4.510 | 4.510 | 14,191,910 |
| 2023-05-16 | 4.400 | 4.470 | 4.350 | 4.460 | 4.460 | 13,263,700 |
| 2023-05-15 | 4.320 | 4.420 | 4.290 | 4.410 | 4.410 | 8,789,203 |
| 2023-05-12 | 4.390 | 4.430 | 4.350 | 4.370 | 4.370 | 8,028,501 |
| 2023-05-11 | 4.320 | 4.390 | 4.300 | 4.390 | 4.390 | 9,405,500 |
| 2023-05-10 | 4.290 | 4.330 | 4.260 | 4.330 | 4.330 | 7,287,752 |
| 2023-05-09 | 4.460 | 4.460 | 4.290 | 4.290 | 4.290 | 11,851,900 |
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.