Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.260 | 6.710 | 6.190 | 6.680 | 6.680 | 22,794,400 |
| 2026-07-22 | 6.110 | 6.370 | 6.060 | 6.270 | 6.270 | 17,139,801 |
| 2026-07-21 | 6.130 | 6.270 | 5.560 | 6.220 | 6.220 | 24,775,000 |
| 2026-07-20 | 6.510 | 6.730 | 6.090 | 6.180 | 6.180 | 19,657,510 |
| 2026-07-17 | 6.910 | 7.110 | 6.380 | 6.490 | 6.490 | 16,966,000 |
| 2026-07-16 | 6.990 | 7.190 | 6.930 | 6.960 | 6.960 | 14,305,766 |
| 2026-07-15 | 7.030 | 7.260 | 6.910 | 7.060 | 7.060 | 13,234,800 |
| 2026-07-14 | 6.800 | 7.060 | 6.610 | 7.050 | 7.050 | 18,365,199 |
| 2026-07-13 | 7.330 | 7.330 | 6.800 | 6.820 | 6.820 | 20,320,301 |
| 2026-07-10 | 7.010 | 7.560 | 7.000 | 7.380 | 7.380 | 25,017,199 |
| 2026-07-09 | 6.980 | 7.160 | 6.790 | 7.080 | 7.080 | 19,268,500 |
| 2026-07-08 | 7.230 | 7.230 | 6.930 | 7.070 | 7.070 | 23,906,943 |
| 2026-07-07 | 7.490 | 7.730 | 7.110 | 7.150 | 7.150 | 33,204,898 |
| 2026-07-06 | 8.020 | 8.020 | 7.410 | 7.530 | 7.530 | 48,108,598 |
| 2026-07-03 | 8.900 | 8.900 | 8.120 | 8.120 | 8.120 | 32,088,699 |
| 2026-07-02 | 8.160 | 9.020 | 8.160 | 9.020 | 9.020 | 14,747,001 |
| 2026-07-01 | 8.110 | 8.350 | 8.020 | 8.200 | 8.200 | 20,011,100 |
| 2026-06-30 | 7.980 | 8.090 | 7.810 | 8.060 | 8.060 | 15,911,056 |
| 2026-06-29 | 7.930 | 8.030 | 7.620 | 7.970 | 7.970 | 21,987,301 |
| 2026-06-26 | 8.240 | 8.340 | 7.910 | 7.930 | 7.930 | 22,808,836 |
| 2026-06-25 | 8.450 | 8.610 | 8.240 | 8.260 | 8.260 | 21,324,869 |
| 2026-06-24 | 8.830 | 8.830 | 8.250 | 8.460 | 8.460 | 26,321,256 |
| 2026-06-23 | 8.880 | 9.080 | 8.750 | 8.910 | 8.910 | 22,201,801 |
| 2026-06-22 | 8.910 | 9.430 | 8.630 | 8.890 | 8.890 | 29,143,023 |
| 2026-06-18 | 9.120 | 9.120 | 8.810 | 8.900 | 8.900 | 24,109,080 |
| 2026-06-17 | 9.420 | 9.420 | 9.100 | 9.120 | 9.120 | 28,829,131 |
| 2026-06-16 | 9.620 | 9.790 | 9.300 | 9.470 | 9.470 | 26,607,381 |
| 2026-06-15 | 9.640 | 9.830 | 9.470 | 9.620 | 9.620 | 27,053,340 |
| 2026-06-12 | 9.960 | 9.980 | 9.410 | 9.620 | 9.620 | 32,999,699 |
| 2026-06-11 | 9.890 | 10.000 | 9.580 | 9.830 | 9.830 | 40,997,398 |
| 2026-06-10 | 9.900 | 10.890 | 9.900 | 10.160 | 10.160 | 66,872,500 |
| 2026-06-09 | 10.190 | 10.250 | 9.730 | 9.990 | 9.990 | 29,203,801 |
| 2026-06-08 | 10.100 | 10.620 | 9.940 | 10.010 | 10.010 | 33,358,102 |
| 2026-06-05 | 10.620 | 11.300 | 10.120 | 10.260 | 10.260 | 40,710,406 |
| 2026-06-04 | 10.910 | 11.660 | 10.610 | 10.670 | 10.670 | 46,842,801 |
| 2026-06-03 | 11.170 | 11.970 | 10.960 | 11.210 | 11.210 | 67,970,000 |
| 2026-06-02 | 10.820 | 11.360 | 10.420 | 11.160 | 11.160 | 61,727,930 |
| 2026-06-01 | 10.450 | 11.070 | 10.330 | 10.810 | 10.810 | 29,963,100 |
| 2026-05-29 | 10.640 | 10.970 | 10.380 | 10.550 | 10.550 | 36,781,398 |
| 2026-05-28 | 10.400 | 10.760 | 10.320 | 10.630 | 10.630 | 28,622,631 |
| 2026-05-27 | 10.720 | 10.860 | 10.340 | 10.440 | 10.440 | 29,932,631 |
| 2026-05-26 | 11.060 | 11.140 | 10.450 | 10.670 | 10.670 | 42,712,520 |
| 2026-05-25 | 11.700 | 11.700 | 10.850 | 11.240 | 11.240 | 52,722,566 |
| 2026-05-22 | 11.550 | 11.980 | 11.480 | 11.700 | 11.700 | 40,300,801 |
| 2026-05-21 | 12.800 | 12.850 | 11.570 | 11.650 | 11.650 | 64,057,152 |
| 2026-05-20 | 11.550 | 12.850 | 11.060 | 12.850 | 12.850 | 65,787,383 |
| 2026-05-19 | 12.160 | 12.190 | 11.450 | 11.680 | 11.680 | 43,401,320 |
| 2026-05-18 | 12.080 | 12.470 | 11.920 | 12.210 | 12.210 | 34,528,727 |
| 2026-05-15 | 12.600 | 12.620 | 11.890 | 12.140 | 12.140 | 51,467,887 |
| 2026-05-14 | 14.120 | 14.190 | 12.900 | 12.910 | 12.910 | 69,086,789 |
| 2026-05-13 | 13.410 | 14.180 | 13.270 | 14.110 | 14.110 | 77,841,891 |
| 2026-05-12 | 13.580 | 13.860 | 12.870 | 13.380 | 13.380 | 74,226,211 |
| 2026-05-11 | 14.120 | 14.270 | 13.200 | 13.340 | 13.340 | 76,075,695 |
| 2026-05-08 | 14.700 | 14.890 | 13.880 | 14.130 | 14.130 | 84,331,664 |
| 2026-05-07 | 16.180 | 17.000 | 14.510 | 15.130 | 15.130 | 109,380,203 |
| 2026-05-06 | 15.580 | 16.900 | 15.300 | 15.700 | 15.700 | 83,584,273 |
| 2026-04-30 | 16.500 | 16.530 | 15.480 | 15.660 | 15.660 | 89,846,391 |
| 2026-04-29 | 16.260 | 17.490 | 15.950 | 17.200 | 17.200 | 90,007,172 |
| 2026-04-28 | 16.100 | 16.460 | 15.270 | 15.900 | 15.900 | 82,532,047 |
| 2026-04-27 | 16.420 | 17.000 | 15.800 | 16.510 | 16.510 | 82,943,328 |
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.