Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.230 | 4.250 | 4.200 | 4.250 | 4.250 | 3,763,931 |
| 2023-02-06 | 4.200 | 4.270 | 4.160 | 4.210 | 4.210 | 5,303,401 |
| 2023-02-03 | 4.160 | 4.240 | 4.140 | 4.210 | 4.210 | 5,987,400 |
| 2023-02-02 | 4.160 | 4.190 | 4.120 | 4.160 | 4.160 | 4,242,900 |
| 2023-02-01 | 4.080 | 4.170 | 4.080 | 4.160 | 4.160 | 7,170,000 |
| 2023-01-31 | 4.040 | 4.070 | 4.000 | 4.070 | 4.070 | 2,714,200 |
| 2023-01-30 | 4.030 | 4.120 | 4.010 | 4.040 | 4.040 | 5,388,900 |
| 2023-01-20 | 3.950 | 3.990 | 3.940 | 3.990 | 3.990 | 2,153,200 |
| 2023-01-19 | 3.930 | 3.960 | 3.910 | 3.960 | 3.960 | 2,811,000 |
| 2023-01-18 | 3.900 | 3.950 | 3.890 | 3.950 | 3.950 | 1,456,100 |
| 2023-01-17 | 3.940 | 3.960 | 3.890 | 3.910 | 3.910 | 2,138,521 |
| 2023-01-16 | 3.930 | 3.980 | 3.880 | 3.940 | 3.940 | 2,488,253 |
| 2023-01-13 | 3.970 | 3.970 | 3.840 | 3.880 | 3.880 | 2,677,700 |
| 2023-01-12 | 3.910 | 3.960 | 3.890 | 3.890 | 3.890 | 2,211,300 |
| 2023-01-11 | 3.960 | 3.980 | 3.890 | 3.910 | 3.910 | 2,043,400 |
| 2023-01-10 | 3.990 | 4.020 | 3.950 | 3.970 | 3.970 | 1,841,100 |
| 2023-01-09 | 3.980 | 4.030 | 3.970 | 3.980 | 3.980 | 1,942,600 |
| 2023-01-06 | 3.970 | 3.990 | 3.930 | 3.980 | 3.980 | 2,911,300 |
| 2023-01-05 | 3.980 | 3.990 | 3.930 | 3.990 | 3.990 | 2,110,600 |
| 2023-01-04 | 3.920 | 3.990 | 3.880 | 3.960 | 3.960 | 2,470,700 |
| 2023-01-03 | 3.850 | 3.950 | 3.810 | 3.930 | 3.930 | 2,064,483 |
| 2022-12-30 | 3.860 | 3.870 | 3.830 | 3.850 | 3.850 | 1,660,600 |
| 2022-12-29 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 3,168,305 |
| 2022-12-28 | 3.910 | 3.920 | 3.830 | 3.850 | 3.850 | 2,036,100 |
| 2022-12-27 | 3.880 | 3.950 | 3.860 | 3.930 | 3.930 | 2,862,100 |
| 2022-12-26 | 3.920 | 3.920 | 3.820 | 3.900 | 3.900 | 2,392,500 |
| 2022-12-23 | 3.860 | 3.960 | 3.810 | 3.880 | 3.880 | 3,649,500 |
| 2022-12-22 | 4.020 | 4.020 | 3.850 | 3.860 | 3.860 | 3,903,100 |
| 2022-12-21 | 3.990 | 4.010 | 3.930 | 3.980 | 3.980 | 2,899,000 |
| 2022-12-20 | 4.030 | 4.040 | 3.910 | 3.980 | 3.980 | 2,287,801 |
| 2022-12-19 | 4.120 | 4.120 | 3.960 | 4.020 | 4.020 | 4,215,511 |
| 2022-12-16 | 4.260 | 4.260 | 4.090 | 4.120 | 4.120 | 3,138,400 |
| 2022-12-15 | 4.160 | 4.270 | 4.140 | 4.230 | 4.230 | 3,558,808 |
| 2022-12-14 | 4.180 | 4.200 | 4.120 | 4.170 | 4.170 | 2,547,100 |
| 2022-12-13 | 4.100 | 4.190 | 4.090 | 4.180 | 4.180 | 3,086,000 |
| 2022-12-12 | 4.140 | 4.160 | 4.070 | 4.090 | 4.090 | 3,430,900 |
| 2022-12-09 | 4.160 | 4.160 | 4.100 | 4.110 | 4.110 | 2,823,700 |
| 2022-12-08 | 4.170 | 4.180 | 4.120 | 4.140 | 4.140 | 2,737,000 |
| 2022-12-07 | 4.240 | 4.240 | 4.150 | 4.180 | 4.180 | 2,719,600 |
| 2022-12-06 | 4.250 | 4.330 | 4.210 | 4.220 | 4.220 | 3,198,775 |
| 2022-12-05 | 4.300 | 4.330 | 4.230 | 4.290 | 4.290 | 3,850,803 |
| 2022-12-02 | 4.200 | 4.290 | 4.180 | 4.260 | 4.260 | 3,280,745 |
| 2022-12-01 | 4.200 | 4.260 | 4.200 | 4.210 | 4.210 | 4,318,920 |
| 2022-11-30 | 4.170 | 4.220 | 4.150 | 4.170 | 4.170 | 3,527,971 |
| 2022-11-29 | 4.170 | 4.230 | 4.100 | 4.170 | 4.170 | 3,601,400 |
| 2022-11-28 | 4.140 | 4.170 | 4.060 | 4.130 | 4.130 | 3,545,100 |
| 2022-11-25 | 4.200 | 4.200 | 4.110 | 4.130 | 4.130 | 2,166,816 |
| 2022-11-24 | 4.200 | 4.270 | 4.130 | 4.170 | 4.170 | 3,466,500 |
| 2022-11-23 | 4.170 | 4.190 | 4.030 | 4.140 | 4.140 | 6,754,200 |
| 2022-11-22 | 4.320 | 4.350 | 4.210 | 4.230 | 4.230 | 4,328,786 |
| 2022-11-21 | 4.250 | 4.340 | 4.220 | 4.290 | 4.290 | 4,425,098 |
| 2022-11-18 | 4.400 | 4.400 | 4.240 | 4.250 | 4.250 | 5,791,348 |
| 2022-11-17 | 4.320 | 4.380 | 4.320 | 4.350 | 4.350 | 4,376,984 |
| 2022-11-16 | 4.310 | 4.330 | 4.280 | 4.330 | 4.330 | 2,985,553 |
| 2022-11-15 | 4.310 | 4.340 | 4.270 | 4.310 | 4.310 | 3,252,740 |
| 2022-11-14 | 4.250 | 4.350 | 4.240 | 4.310 | 4.310 | 5,308,556 |
| 2022-11-11 | 4.270 | 4.300 | 4.210 | 4.250 | 4.250 | 3,497,800 |
| 2022-11-10 | 4.230 | 4.280 | 4.180 | 4.220 | 4.220 | 3,397,100 |
| 2022-11-09 | 4.250 | 4.270 | 4.210 | 4.260 | 4.260 | 3,384,674 |
| 2022-11-08 | 4.220 | 4.250 | 4.160 | 4.240 | 4.240 | 3,309,400 |
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.