Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.420 | 4.450 | 4.360 | 4.400 | 4.400 | 8,049,400 |
| 2023-05-05 | 4.460 | 4.470 | 4.340 | 4.380 | 4.380 | 9,666,200 |
| 2023-05-04 | 4.410 | 4.490 | 4.400 | 4.470 | 4.470 | 10,737,510 |
| 2023-04-28 | 4.330 | 4.450 | 4.300 | 4.430 | 4.430 | 14,318,860 |
| 2023-04-27 | 4.360 | 4.400 | 4.270 | 4.300 | 4.300 | 10,468,179 |
| 2023-04-26 | 4.260 | 4.400 | 4.230 | 4.370 | 4.370 | 14,485,000 |
| 2023-04-25 | 4.430 | 4.440 | 4.260 | 4.300 | 4.300 | 13,669,403 |
| 2023-04-24 | 4.370 | 4.440 | 4.310 | 4.410 | 4.410 | 12,726,103 |
| 2023-04-21 | 4.550 | 4.560 | 4.370 | 4.370 | 4.370 | 19,866,700 |
| 2023-04-20 | 4.490 | 4.550 | 4.430 | 4.550 | 4.550 | 20,403,869 |
| 2023-04-19 | 4.510 | 4.550 | 4.480 | 4.500 | 4.500 | 13,619,000 |
| 2023-04-18 | 4.560 | 4.600 | 4.500 | 4.530 | 4.530 | 13,867,401 |
| 2023-04-17 | 4.630 | 4.630 | 4.560 | 4.590 | 4.590 | 11,789,501 |
| 2023-04-14 | 4.580 | 4.640 | 4.550 | 4.630 | 4.630 | 18,834,597 |
| 2023-04-13 | 4.660 | 4.660 | 4.550 | 4.590 | 4.590 | 23,734,928 |
| 2023-04-12 | 4.740 | 4.740 | 4.640 | 4.660 | 4.660 | 25,799,769 |
| 2023-04-11 | 4.700 | 4.740 | 4.650 | 4.740 | 4.740 | 18,054,301 |
| 2023-04-10 | 4.840 | 4.860 | 4.690 | 4.700 | 4.700 | 27,173,001 |
| 2023-04-07 | 4.890 | 4.890 | 4.780 | 4.830 | 4.830 | 22,070,500 |
| 2023-04-06 | 5.160 | 5.160 | 4.800 | 4.820 | 4.820 | 45,348,401 |
| 2023-04-04 | 5.100 | 5.260 | 5.070 | 5.160 | 5.160 | 34,611,878 |
| 2023-04-03 | 5.200 | 5.210 | 5.040 | 5.130 | 5.130 | 36,799,598 |
| 2023-03-31 | 5.330 | 5.340 | 5.150 | 5.220 | 5.220 | 32,951,363 |
| 2023-03-30 | 5.370 | 5.440 | 5.260 | 5.290 | 5.290 | 33,649,801 |
| 2023-03-29 | 5.350 | 5.540 | 5.240 | 5.450 | 5.450 | 62,037,497 |
| 2023-03-28 | 5.180 | 5.670 | 5.130 | 5.540 | 5.540 | 87,613,627 |
| 2023-03-27 | 5.160 | 5.250 | 5.120 | 5.230 | 5.230 | 37,291,684 |
| 2023-03-24 | 5.330 | 5.330 | 5.140 | 5.160 | 5.160 | 58,359,403 |
| 2023-03-23 | 5.200 | 5.540 | 5.180 | 5.390 | 5.390 | 77,374,520 |
| 2023-03-22 | 5.350 | 5.400 | 5.240 | 5.270 | 5.270 | 58,255,994 |
| 2023-03-21 | 5.730 | 5.770 | 5.360 | 5.440 | 5.440 | 74,160,856 |
| 2023-03-20 | 5.830 | 6.080 | 5.550 | 5.750 | 5.750 | 93,616,704 |
| 2023-03-17 | 6.090 | 6.350 | 5.880 | 5.950 | 5.950 | 90,219,486 |
| 2023-03-16 | 6.130 | 6.810 | 5.840 | 6.260 | 6.260 | 121,843,700 |
| 2023-03-15 | 5.780 | 6.630 | 5.630 | 6.490 | 6.490 | 136,380,674 |
| 2023-03-14 | 5.200 | 6.030 | 4.930 | 6.030 | 6.030 | 117,339,784 |
| 2023-03-13 | 4.960 | 5.480 | 4.880 | 5.480 | 5.480 | 84,110,673 |
| 2023-03-10 | 4.690 | 4.980 | 4.600 | 4.980 | 4.980 | 77,731,492 |
| 2023-03-09 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 8,169,790 |
| 2023-03-08 | 4.060 | 4.130 | 4.050 | 4.120 | 4.120 | 2,807,800 |
| 2023-03-07 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 2,946,300 |
| 2023-03-06 | 4.160 | 4.190 | 4.130 | 4.160 | 4.160 | 2,979,500 |
| 2023-03-03 | 4.230 | 4.230 | 4.150 | 4.160 | 4.160 | 2,707,701 |
| 2023-03-02 | 4.220 | 4.280 | 4.180 | 4.210 | 4.210 | 4,644,301 |
| 2023-03-01 | 4.140 | 4.280 | 4.120 | 4.220 | 4.220 | 6,613,300 |
| 2023-02-28 | 4.100 | 4.140 | 4.010 | 4.130 | 4.130 | 2,726,100 |
| 2023-02-27 | 4.080 | 4.140 | 4.030 | 4.060 | 4.060 | 3,127,439 |
| 2023-02-24 | 4.150 | 4.150 | 4.080 | 4.110 | 4.110 | 2,155,300 |
| 2023-02-23 | 4.130 | 4.180 | 4.110 | 4.120 | 4.120 | 2,921,500 |
| 2023-02-22 | 4.140 | 4.160 | 4.100 | 4.130 | 4.130 | 2,302,300 |
| 2023-02-21 | 4.180 | 4.180 | 4.100 | 4.130 | 4.130 | 2,485,800 |
| 2023-02-20 | 4.120 | 4.170 | 4.100 | 4.150 | 4.150 | 2,313,800 |
| 2023-02-17 | 4.080 | 4.210 | 4.080 | 4.120 | 4.120 | 3,736,621 |
| 2023-02-16 | 4.210 | 4.240 | 4.070 | 4.110 | 4.110 | 4,095,800 |
| 2023-02-15 | 4.200 | 4.250 | 4.200 | 4.210 | 4.210 | 2,732,500 |
| 2023-02-14 | 4.250 | 4.290 | 4.200 | 4.220 | 4.220 | 5,463,301 |
| 2023-02-13 | 4.250 | 4.280 | 4.230 | 4.240 | 4.240 | 2,878,700 |
| 2023-02-10 | 4.250 | 4.270 | 4.200 | 4.230 | 4.230 | 3,929,603 |
| 2023-02-09 | 4.250 | 4.260 | 4.200 | 4.250 | 4.250 | 4,136,800 |
| 2023-02-08 | 4.270 | 4.270 | 4.200 | 4.240 | 4.240 | 3,005,210 |
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.