Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.700 | 3.790 | 3.680 | 3.790 | 3.790 | 1,719,200 |
| 2022-05-11 | 3.760 | 3.820 | 3.710 | 3.720 | 3.720 | 2,651,500 |
| 2022-05-10 | 3.700 | 3.770 | 3.630 | 3.730 | 3.730 | 2,164,298 |
| 2022-05-09 | 3.680 | 3.730 | 3.630 | 3.700 | 3.700 | 1,451,100 |
| 2022-05-06 | 3.720 | 3.730 | 3.600 | 3.660 | 3.660 | 2,129,000 |
| 2022-05-05 | 3.720 | 3.820 | 3.650 | 3.780 | 3.780 | 2,697,850 |
| 2022-04-29 | 3.640 | 3.790 | 3.580 | 3.780 | 3.780 | 2,378,300 |
| 2022-04-28 | 3.780 | 3.840 | 3.600 | 3.640 | 3.640 | 2,134,100 |
| 2022-04-27 | 3.660 | 3.780 | 3.520 | 3.780 | 3.780 | 3,368,272 |
| 2022-04-26 | 3.910 | 3.970 | 3.650 | 3.710 | 3.710 | 3,443,014 |
| 2022-04-25 | 4.370 | 4.370 | 3.930 | 3.930 | 3.930 | 5,208,900 |
| 2022-04-22 | 4.360 | 4.420 | 4.200 | 4.380 | 4.380 | 2,635,199 |
| 2022-04-21 | 4.470 | 4.520 | 4.300 | 4.300 | 4.300 | 4,056,700 |
| 2022-04-20 | 4.530 | 4.560 | 4.450 | 4.460 | 4.460 | 5,783,900 |
| 2022-04-19 | 5.040 | 5.070 | 4.500 | 4.630 | 4.630 | 13,110,700 |
| 2022-04-18 | 4.300 | 4.830 | 4.300 | 4.800 | 4.800 | 8,804,800 |
| 2022-04-15 | 4.760 | 4.760 | 4.420 | 4.580 | 4.580 | 8,656,500 |
| 2022-04-14 | 4.520 | 4.890 | 4.460 | 4.890 | 4.890 | 3,918,800 |
| 2022-04-13 | 4.530 | 4.570 | 4.450 | 4.520 | 4.520 | 3,697,402 |
| 2022-04-12 | 4.480 | 4.540 | 4.360 | 4.540 | 4.540 | 4,191,200 |
| 2022-04-11 | 4.520 | 4.520 | 4.370 | 4.490 | 4.490 | 2,257,922 |
| 2022-04-08 | 4.550 | 4.550 | 4.430 | 4.510 | 4.510 | 1,778,000 |
| 2022-04-07 | 4.610 | 4.610 | 4.510 | 4.520 | 4.520 | 1,578,200 |
| 2022-04-06 | 4.550 | 4.640 | 4.490 | 4.620 | 4.620 | 2,983,100 |
| 2022-04-01 | 4.500 | 4.570 | 4.400 | 4.550 | 4.550 | 2,961,207 |
| 2022-03-31 | 4.430 | 4.530 | 4.380 | 4.530 | 4.530 | 2,973,501 |
| 2022-03-30 | 4.440 | 4.450 | 4.350 | 4.430 | 4.430 | 1,821,710 |
| 2022-03-29 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 1,426,700 |
| 2022-03-28 | 4.530 | 4.530 | 4.370 | 4.470 | 4.470 | 2,208,300 |
| 2022-03-25 | 4.430 | 4.550 | 4.430 | 4.460 | 4.460 | 1,540,914 |
| 2022-03-24 | 4.530 | 4.550 | 4.430 | 4.460 | 4.460 | 1,912,000 |
| 2022-03-23 | 4.460 | 4.570 | 4.460 | 4.530 | 4.530 | 2,358,600 |
| 2022-03-22 | 4.470 | 4.530 | 4.430 | 4.490 | 4.490 | 2,197,618 |
| 2022-03-21 | 4.460 | 4.510 | 4.430 | 4.470 | 4.470 | 1,476,901 |
| 2022-03-18 | 4.360 | 4.430 | 4.320 | 4.430 | 4.430 | 1,721,400 |
| 2022-03-17 | 4.310 | 4.430 | 4.310 | 4.340 | 4.340 | 2,081,619 |
| 2022-03-16 | 4.380 | 4.410 | 4.160 | 4.310 | 4.310 | 3,654,400 |
| 2022-03-15 | 4.520 | 4.530 | 4.320 | 4.320 | 4.320 | 2,671,682 |
| 2022-03-14 | 4.600 | 4.650 | 4.520 | 4.540 | 4.540 | 1,473,600 |
| 2022-03-11 | 4.550 | 4.630 | 4.500 | 4.630 | 4.630 | 1,772,301 |
| 2022-03-10 | 4.650 | 4.680 | 4.590 | 4.600 | 4.600 | 1,775,001 |
| 2022-03-09 | 4.570 | 4.630 | 4.400 | 4.560 | 4.560 | 3,057,800 |
| 2022-03-08 | 4.710 | 4.770 | 4.540 | 4.580 | 4.580 | 2,788,200 |
| 2022-03-07 | 4.720 | 4.850 | 4.680 | 4.720 | 4.720 | 2,626,002 |
| 2022-03-04 | 4.750 | 4.830 | 4.720 | 4.770 | 4.770 | 3,122,400 |
| 2022-03-03 | 4.790 | 4.940 | 4.780 | 4.810 | 4.810 | 4,197,900 |
| 2022-03-02 | 4.730 | 4.770 | 4.680 | 4.770 | 4.770 | 1,835,357 |
| 2022-03-01 | 4.700 | 4.750 | 4.690 | 4.730 | 4.730 | 1,833,500 |
| 2022-02-28 | 4.650 | 4.730 | 4.560 | 4.700 | 4.700 | 1,654,300 |
| 2022-02-25 | 4.630 | 4.740 | 4.620 | 4.690 | 4.690 | 2,275,282 |
| 2022-02-24 | 4.750 | 4.750 | 4.550 | 4.610 | 4.610 | 3,216,901 |
| 2022-02-23 | 4.720 | 4.740 | 4.670 | 4.740 | 4.740 | 1,410,300 |
| 2022-02-22 | 4.700 | 4.740 | 4.670 | 4.720 | 4.720 | 1,730,400 |
| 2022-02-21 | 4.650 | 4.740 | 4.640 | 4.720 | 4.720 | 2,171,807 |
| 2022-02-18 | 4.630 | 4.690 | 4.620 | 4.670 | 4.670 | 1,614,100 |
| 2022-02-17 | 4.650 | 4.710 | 4.630 | 4.650 | 4.650 | 1,500,998 |
| 2022-02-16 | 4.580 | 4.690 | 4.570 | 4.670 | 4.670 | 1,757,100 |
| 2022-02-15 | 4.610 | 4.630 | 4.550 | 4.610 | 4.610 | 1,312,700 |
| 2022-02-14 | 4.640 | 4.680 | 4.560 | 4.610 | 4.610 | 1,584,000 |
| 2022-02-11 | 4.700 | 4.730 | 4.580 | 4.590 | 4.590 | 1,577,700 |
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.