Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.140 | 4.210 | 4.100 | 4.200 | 4.200 | 4,061,899 |
| 2022-11-04 | 4.120 | 4.140 | 4.050 | 4.130 | 4.130 | 3,483,700 |
| 2022-11-03 | 4.080 | 4.100 | 4.000 | 4.050 | 4.050 | 2,856,501 |
| 2022-11-02 | 4.050 | 4.120 | 4.010 | 4.090 | 4.090 | 4,194,700 |
| 2022-11-01 | 4.010 | 4.070 | 3.980 | 4.050 | 4.050 | 3,688,000 |
| 2022-10-31 | 4.020 | 4.080 | 3.960 | 4.020 | 4.020 | 3,187,700 |
| 2022-10-28 | 4.150 | 4.170 | 3.940 | 3.950 | 3.950 | 4,788,100 |
| 2022-10-27 | 4.170 | 4.220 | 4.150 | 4.160 | 4.160 | 3,411,200 |
| 2022-10-26 | 4.120 | 4.250 | 4.120 | 4.210 | 4.210 | 2,956,900 |
| 2022-10-25 | 4.180 | 4.230 | 4.080 | 4.130 | 4.130 | 3,404,801 |
| 2022-10-24 | 4.290 | 4.340 | 4.170 | 4.180 | 4.180 | 4,098,200 |
| 2022-10-21 | 4.270 | 4.340 | 4.260 | 4.290 | 4.290 | 2,620,400 |
| 2022-10-20 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 4,369,610 |
| 2022-10-19 | 4.250 | 4.340 | 4.250 | 4.310 | 4.310 | 3,822,041 |
| 2022-10-18 | 4.250 | 4.340 | 4.250 | 4.270 | 4.270 | 5,078,067 |
| 2022-10-17 | 4.170 | 4.280 | 4.170 | 4.260 | 4.260 | 4,818,200 |
| 2022-10-14 | 4.210 | 4.260 | 4.110 | 4.220 | 4.220 | 4,390,201 |
| 2022-10-13 | 4.130 | 4.250 | 4.120 | 4.170 | 4.170 | 9,077,300 |
| 2022-10-12 | 3.970 | 4.370 | 3.920 | 4.290 | 4.290 | 12,062,701 |
| 2022-10-11 | 3.920 | 3.980 | 3.870 | 3.970 | 3.970 | 2,900,600 |
| 2022-10-10 | 4.010 | 4.070 | 3.900 | 3.920 | 3.920 | 3,297,800 |
| 2022-09-30 | 4.090 | 4.110 | 3.990 | 4.000 | 4.000 | 3,255,000 |
| 2022-09-29 | 4.130 | 4.170 | 4.050 | 4.070 | 4.070 | 3,708,353 |
| 2022-09-28 | 4.220 | 4.270 | 4.060 | 4.070 | 4.070 | 3,912,200 |
| 2022-09-27 | 4.160 | 4.240 | 4.120 | 4.210 | 4.210 | 4,134,562 |
| 2022-09-26 | 4.200 | 4.220 | 4.100 | 4.110 | 4.110 | 3,317,398 |
| 2022-09-23 | 4.380 | 4.390 | 4.210 | 4.250 | 4.250 | 4,325,200 |
| 2022-09-22 | 4.360 | 4.430 | 4.350 | 4.370 | 4.370 | 2,446,500 |
| 2022-09-21 | 4.350 | 4.400 | 4.280 | 4.400 | 4.400 | 3,074,200 |
| 2022-09-20 | 4.300 | 4.390 | 4.300 | 4.330 | 4.330 | 2,473,300 |
| 2022-09-19 | 4.330 | 4.380 | 4.280 | 4.300 | 4.300 | 3,022,400 |
| 2022-09-16 | 4.500 | 4.500 | 4.330 | 4.330 | 4.330 | 4,423,101 |
| 2022-09-15 | 4.570 | 4.620 | 4.430 | 4.490 | 4.490 | 5,057,042 |
| 2022-09-14 | 4.580 | 4.610 | 4.530 | 4.570 | 4.570 | 4,434,056 |
| 2022-09-13 | 4.660 | 4.710 | 4.590 | 4.630 | 4.630 | 4,393,700 |
| 2022-09-09 | 4.640 | 4.680 | 4.590 | 4.670 | 4.670 | 4,490,942 |
| 2022-09-08 | 4.700 | 4.710 | 4.620 | 4.640 | 4.640 | 3,924,968 |
| 2022-09-07 | 4.710 | 4.750 | 4.640 | 4.670 | 4.670 | 5,357,967 |
| 2022-09-06 | 4.820 | 4.820 | 4.710 | 4.730 | 4.730 | 6,409,266 |
| 2022-09-05 | 4.800 | 4.840 | 4.720 | 4.790 | 4.790 | 5,291,000 |
| 2022-09-02 | 4.600 | 4.800 | 4.600 | 4.780 | 4.780 | 7,831,153 |
| 2022-09-01 | 4.630 | 4.690 | 4.560 | 4.630 | 4.630 | 5,758,950 |
| 2022-08-31 | 4.760 | 4.930 | 4.610 | 4.620 | 4.620 | 9,119,600 |
| 2022-08-30 | 4.790 | 5.000 | 4.770 | 4.830 | 4.830 | 12,071,200 |
| 2022-08-29 | 4.530 | 4.780 | 4.520 | 4.760 | 4.760 | 8,510,000 |
| 2022-08-26 | 4.700 | 4.830 | 4.640 | 4.650 | 4.650 | 10,088,200 |
| 2022-08-25 | 5.040 | 5.050 | 4.550 | 4.790 | 4.790 | 22,703,402 |
| 2022-08-24 | 4.900 | 5.050 | 4.840 | 5.010 | 5.010 | 25,838,875 |
| 2022-08-23 | 4.800 | 4.910 | 4.770 | 4.900 | 4.900 | 9,337,900 |
| 2022-08-22 | 4.880 | 4.920 | 4.820 | 4.850 | 4.850 | 9,394,100 |
| 2022-08-19 | 4.910 | 4.920 | 4.770 | 4.890 | 4.890 | 14,047,400 |
| 2022-08-18 | 4.830 | 4.980 | 4.810 | 4.880 | 4.880 | 16,753,501 |
| 2022-08-17 | 4.890 | 5.050 | 4.840 | 4.880 | 4.880 | 24,360,921 |
| 2022-08-16 | 5.050 | 5.270 | 4.920 | 4.960 | 4.960 | 55,071,578 |
| 2022-08-15 | 4.600 | 5.050 | 4.520 | 5.050 | 5.050 | 25,448,075 |
| 2022-08-12 | 4.530 | 4.590 | 4.480 | 4.590 | 4.590 | 8,090,400 |
| 2022-08-11 | 4.510 | 4.530 | 4.450 | 4.520 | 4.520 | 7,475,500 |
| 2022-08-10 | 4.490 | 4.500 | 4.440 | 4.480 | 4.480 | 8,133,300 |
| 2022-08-09 | 4.540 | 4.580 | 4.500 | 4.520 | 4.520 | 6,886,700 |
| 2022-08-08 | 4.510 | 4.550 | 4.450 | 4.550 | 4.550 | 7,751,581 |
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.