Jiangsu Fasten Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.640	4.710	4.610	4.690	4.690	2,056,900
2022-02-09	4.610	4.690	4.610	4.660	4.660	2,166,500
2022-02-08	4.490	4.660	4.490	4.650	4.650	2,739,700
2022-02-07	4.410	4.580	4.410	4.520	4.520	2,538,050
2022-01-28	4.390	4.460	4.350	4.410	4.410	1,681,400
2022-01-27	4.460	4.470	4.350	4.390	4.390	2,011,500
2022-01-26	4.460	4.460	4.380	4.450	4.450	1,399,741
2022-01-25	4.530	4.540	4.360	4.360	4.360	1,907,400
2022-01-24	4.470	4.560	4.460	4.510	4.510	1,447,000
2022-01-21	4.450	4.580	4.450	4.500	4.500	2,810,901
2022-01-20	4.630	4.670	4.450	4.450	4.450	4,340,500
2022-01-19	4.780	4.790	4.600	4.620	4.620	5,869,881
2022-01-18	5.150	5.250	4.690	4.770	4.770	12,709,010
2022-01-17	4.690	5.250	4.690	5.000	5.000	15,805,591
2022-01-14	4.900	4.900	4.740	4.770	4.770	4,549,031
2022-01-13	4.820	5.050	4.710	4.910	4.910	6,395,441
2022-01-12	4.730	4.810	4.680	4.810	4.810	2,687,651
2022-01-11	4.690	4.750	4.680	4.700	4.700	1,965,102
2022-01-10	4.690	4.800	4.660	4.680	4.680	3,607,206
2022-01-07	4.770	4.900	4.650	4.760	4.760	5,936,782
2022-01-06	4.910	4.910	4.620	4.710	4.710	4,068,400
2022-01-05	4.680	4.710	4.570	4.600	4.600	2,378,700
2022-01-04	4.600	4.790	4.550	4.700	4.700	5,189,300
2021-12-31	4.490	4.560	4.470	4.530	4.530	1,653,080
2021-12-30	4.530	4.590	4.490	4.510	4.510	1,514,941
2021-12-29	4.560	4.570	4.510	4.550	4.550	1,135,400
2021-12-28	4.510	4.570	4.480	4.570	4.570	1,914,025
2021-12-27	4.480	4.510	4.380	4.470	4.470	1,847,601
2021-12-24	4.670	4.670	4.410	4.420	4.420	3,206,100
2021-12-23	4.530	4.690	4.530	4.600	4.600	2,328,071
2021-12-22	4.550	4.680	4.520	4.620	4.620	3,195,954
2021-12-21	4.480	4.630	4.410	4.540	4.540	4,012,700
2021-12-20	4.350	4.600	4.350	4.510	4.510	6,413,624
2021-12-17	4.770	4.770	4.690	4.700	4.700	1,596,908
2021-12-16	4.820	4.820	4.730	4.790	4.790	1,954,011
2021-12-15	4.640	4.810	4.620	4.800	4.800	2,715,489
2021-12-14	4.640	4.670	4.620	4.660	4.660	1,343,000
2021-12-13	4.650	4.700	4.600	4.670	4.670	1,525,300
2021-12-10	4.680	4.700	4.620	4.650	4.650	1,926,380
2021-12-09	4.710	4.740	4.650	4.680	4.680	1,537,600
2021-12-08	4.610	4.690	4.610	4.670	4.670	1,888,915
2021-12-07	4.690	4.740	4.610	4.660	4.660	2,466,215
2021-12-06	4.820	4.830	4.660	4.690	4.690	4,915,912
2021-12-03	5.000	5.050	4.810	4.840	4.840	4,150,300
2021-12-02	4.890	4.990	4.800	4.900	4.900	6,708,456
2021-12-01	4.940	4.990	4.790	4.840	4.840	6,238,120
2021-11-30	5.130	5.180	4.860	4.920	4.920	10,088,511
2021-11-29	5.190	5.480	5.060	5.130	5.130	17,405,529
2021-11-26	4.980	4.980	4.960	4.980	4.980	3,331,498
2021-11-25	4.580	4.580	4.510	4.530	4.530	1,325,310
2021-11-24	4.590	4.600	4.490	4.560	4.560	1,453,653
2021-11-23	4.630	4.640	4.510	4.530	4.530	1,816,400
2021-11-22	4.670	4.720	4.580	4.630	4.630	3,062,535
2021-11-19	4.640	4.680	4.520	4.680	4.680	1,760,800
2021-11-18	4.650	4.680	4.570	4.580	4.580	1,310,600
2021-11-17	4.600	4.670	4.580	4.650	4.650	1,454,215
2021-11-16	4.580	4.780	4.580	4.610	4.610	3,672,018
2021-11-15	4.510	4.680	4.490	4.590	4.590	3,861,077
2021-11-12	4.590	4.600	4.440	4.470	4.470	1,517,600
2021-11-11	4.540	4.570	4.480	4.490	4.490	1,416,501

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.