Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.610 | 4.630 | 4.460 | 4.510 | 4.510 | 8,484,000 |
| 2022-08-04 | 4.500 | 4.580 | 4.480 | 4.580 | 4.580 | 8,495,781 |
| 2022-08-03 | 4.450 | 4.660 | 4.440 | 4.500 | 4.500 | 17,030,268 |
| 2022-08-02 | 4.780 | 4.780 | 4.420 | 4.430 | 4.430 | 21,690,042 |
| 2022-08-01 | 4.670 | 4.820 | 4.670 | 4.780 | 4.780 | 18,043,740 |
| 2022-07-29 | 4.850 | 4.890 | 4.710 | 4.720 | 4.720 | 25,294,512 |
| 2022-07-28 | 4.800 | 4.960 | 4.740 | 4.890 | 4.890 | 36,055,860 |
| 2022-07-27 | 4.750 | 4.860 | 4.740 | 4.780 | 4.780 | 28,301,413 |
| 2022-07-26 | 4.910 | 4.950 | 4.610 | 4.820 | 4.820 | 50,018,870 |
| 2022-07-25 | 5.020 | 5.550 | 4.970 | 5.000 | 5.000 | 72,498,193 |
| 2022-07-22 | 6.100 | 6.240 | 5.190 | 5.280 | 5.280 | 92,218,371 |
| 2022-07-21 | 5.510 | 5.670 | 5.320 | 5.670 | 5.670 | 63,929,265 |
| 2022-07-20 | 4.830 | 5.150 | 4.650 | 5.150 | 5.150 | 20,192,973 |
| 2022-07-19 | 4.240 | 4.680 | 4.240 | 4.680 | 4.680 | 16,319,395 |
| 2022-07-18 | 4.090 | 4.270 | 4.090 | 4.250 | 4.250 | 3,515,413 |
| 2022-07-15 | 4.220 | 4.290 | 4.090 | 4.090 | 4.090 | 2,624,408 |
| 2022-07-14 | 4.160 | 4.320 | 4.160 | 4.270 | 4.270 | 2,737,200 |
| 2022-07-13 | 4.160 | 4.220 | 4.090 | 4.190 | 4.190 | 2,286,928 |
| 2022-07-12 | 4.180 | 4.190 | 4.110 | 4.120 | 4.120 | 1,431,400 |
| 2022-07-11 | 4.180 | 4.180 | 4.090 | 4.170 | 4.170 | 1,889,201 |
| 2022-07-08 | 4.150 | 4.190 | 4.120 | 4.140 | 4.140 | 1,799,400 |
| 2022-07-07 | 4.150 | 4.190 | 4.080 | 4.150 | 4.150 | 1,668,711 |
| 2022-07-06 | 4.220 | 4.270 | 4.100 | 4.120 | 4.120 | 2,483,701 |
| 2022-07-05 | 4.270 | 4.280 | 4.190 | 4.220 | 4.220 | 2,171,700 |
| 2022-07-04 | 4.250 | 4.290 | 4.220 | 4.270 | 4.270 | 1,280,000 |
| 2022-07-01 | 4.260 | 4.270 | 4.200 | 4.250 | 4.250 | 1,740,623 |
| 2022-06-30 | 4.240 | 4.290 | 4.220 | 4.230 | 4.230 | 2,107,601 |
| 2022-06-29 | 4.380 | 4.380 | 4.230 | 4.240 | 4.240 | 3,026,951 |
| 2022-06-28 | 4.280 | 4.380 | 4.250 | 4.350 | 4.350 | 3,291,002 |
| 2022-06-27 | 4.400 | 4.450 | 4.280 | 4.280 | 4.280 | 3,819,697 |
| 2022-06-24 | 4.390 | 4.490 | 4.260 | 4.400 | 4.400 | 5,573,620 |
| 2022-06-23 | 4.420 | 4.680 | 4.320 | 4.360 | 4.360 | 8,880,797 |
| 2022-06-22 | 4.270 | 4.290 | 4.220 | 4.250 | 4.250 | 1,261,998 |
| 2022-06-21 | 4.280 | 4.300 | 4.210 | 4.270 | 4.270 | 1,893,900 |
| 2022-06-20 | 4.100 | 4.320 | 4.100 | 4.290 | 4.290 | 4,279,803 |
| 2022-06-17 | 4.130 | 4.130 | 4.070 | 4.100 | 4.100 | 1,436,200 |
| 2022-06-16 | 4.100 | 4.170 | 4.100 | 4.140 | 4.140 | 1,600,945 |
| 2022-06-15 | 4.140 | 4.170 | 4.100 | 4.100 | 4.100 | 1,917,500 |
| 2022-06-14 | 4.150 | 4.230 | 4.050 | 4.170 | 4.170 | 2,261,200 |
| 2022-06-13 | 4.220 | 4.280 | 4.100 | 4.150 | 4.150 | 3,486,300 |
| 2022-06-10 | 4.030 | 4.320 | 3.960 | 4.250 | 4.250 | 5,501,976 |
| 2022-06-09 | 4.090 | 4.090 | 3.990 | 4.010 | 4.010 | 1,065,300 |
| 2022-06-08 | 4.090 | 4.130 | 4.000 | 4.050 | 4.050 | 1,347,100 |
| 2022-06-07 | 4.120 | 4.160 | 4.030 | 4.090 | 4.090 | 1,869,500 |
| 2022-06-06 | 4.090 | 4.150 | 4.060 | 4.120 | 4.120 | 2,078,600 |
| 2022-06-02 | 4.030 | 4.120 | 4.030 | 4.070 | 4.070 | 1,268,511 |
| 2022-06-01 | 4.050 | 4.110 | 4.040 | 4.060 | 4.060 | 1,530,289 |
| 2022-05-31 | 4.050 | 4.100 | 4.020 | 4.070 | 4.070 | 1,273,100 |
| 2022-05-30 | 4.070 | 4.070 | 3.990 | 4.060 | 4.060 | 1,550,920 |
| 2022-05-27 | 4.050 | 4.050 | 3.970 | 4.030 | 4.030 | 1,504,458 |
| 2022-05-26 | 3.940 | 4.020 | 3.910 | 4.000 | 4.000 | 1,476,088 |
| 2022-05-25 | 3.890 | 3.960 | 3.780 | 3.940 | 3.940 | 2,343,988 |
| 2022-05-24 | 3.950 | 4.010 | 3.810 | 3.840 | 3.840 | 2,151,000 |
| 2022-05-23 | 3.950 | 3.990 | 3.880 | 3.980 | 3.980 | 1,959,801 |
| 2022-05-20 | 3.930 | 3.930 | 3.850 | 3.900 | 3.900 | 1,760,820 |
| 2022-05-19 | 3.810 | 3.910 | 3.790 | 3.860 | 3.860 | 1,669,297 |
| 2022-05-18 | 3.870 | 3.880 | 3.820 | 3.860 | 3.860 | 2,085,800 |
| 2022-05-17 | 3.840 | 3.870 | 3.780 | 3.820 | 3.820 | 1,794,600 |
| 2022-05-16 | 3.790 | 3.930 | 3.790 | 3.840 | 3.840 | 1,922,700 |
| 2022-05-13 | 3.790 | 3.880 | 3.780 | 3.820 | 3.820 | 2,245,112 |
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.