Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16.630 | 17.480 | 15.650 | 16.240 | 16.240 | 109,355,906 |
| 2026-04-23 | 16.250 | 16.760 | 15.780 | 16.760 | 16.760 | 116,155,695 |
| 2026-04-22 | 14.750 | 15.900 | 14.130 | 15.240 | 15.240 | 113,658,094 |
| 2026-04-21 | 13.080 | 14.800 | 12.850 | 14.590 | 14.590 | 92,048,352 |
| 2026-04-20 | 12.560 | 13.600 | 12.310 | 13.550 | 13.550 | 79,285,914 |
| 2026-04-17 | 12.320 | 12.880 | 12.200 | 12.410 | 12.410 | 57,106,359 |
| 2026-04-16 | 12.250 | 12.800 | 12.000 | 12.390 | 12.390 | 70,450,484 |
| 2026-04-15 | 11.700 | 12.830 | 11.370 | 12.760 | 12.760 | 96,796,609 |
| 2026-04-14 | 12.500 | 12.850 | 12.000 | 12.100 | 12.100 | 90,993,219 |
| 2026-04-13 | 13.100 | 13.450 | 12.790 | 13.150 | 13.150 | 65,212,992 |
| 2026-04-10 | 15.390 | 15.600 | 14.210 | 14.210 | 14.210 | 78,436,914 |
| 2026-04-09 | 15.390 | 16.280 | 15.080 | 15.790 | 15.790 | 98,537,344 |
| 2026-04-08 | 15.850 | 17.480 | 15.850 | 15.870 | 15.870 | 132,037,406 |
| 2026-04-07 | 17.610 | 17.610 | 16.900 | 17.610 | 17.610 | 47,249,449 |
| 2026-04-03 | 15.560 | 16.110 | 15.560 | 16.010 | 16.010 | 99,096,281 |
| 2026-04-02 | 15.500 | 15.990 | 15.130 | 15.900 | 15.900 | 97,876,047 |
| 2026-04-01 | 15.080 | 15.560 | 14.500 | 15.300 | 15.300 | 89,026,039 |
| 2026-03-31 | 14.420 | 15.800 | 13.880 | 15.430 | 15.430 | 122,619,000 |
| 2026-03-30 | 13.950 | 14.830 | 13.930 | 14.830 | 14.830 | 39,420,781 |
| 2026-03-27 | 13.090 | 13.480 | 12.450 | 13.480 | 13.480 | 66,155,211 |
| 2026-03-26 | 13.310 | 13.480 | 12.250 | 12.250 | 12.250 | 86,125,828 |
| 2026-03-25 | 13.170 | 13.980 | 12.880 | 13.610 | 13.610 | 88,796,305 |
| 2026-03-24 | 13.170 | 13.500 | 12.250 | 12.790 | 12.790 | 73,635,266 |
| 2026-03-23 | 12.520 | 13.720 | 11.900 | 13.150 | 13.150 | 75,710,062 |
| 2026-03-20 | 13.500 | 14.000 | 12.600 | 13.130 | 13.130 | 88,392,680 |
| 2026-03-19 | 13.400 | 14.270 | 13.100 | 14.000 | 14.000 | 98,844,875 |
| 2026-03-18 | 13.760 | 14.000 | 12.510 | 13.600 | 13.600 | 120,269,398 |
| 2026-03-17 | 12.550 | 13.420 | 12.210 | 13.420 | 13.420 | 96,335,219 |
| 2026-03-16 | 11.120 | 12.200 | 10.660 | 12.200 | 12.200 | 130,560,703 |
| 2026-03-13 | 10.590 | 11.090 | 10.450 | 11.090 | 11.090 | 38,999,090 |
| 2026-03-12 | 9.130 | 10.080 | 9.130 | 10.080 | 10.080 | 83,459,711 |
| 2026-03-11 | 8.600 | 9.580 | 8.430 | 9.160 | 9.160 | 117,480,000 |
| 2026-03-10 | 8.830 | 9.110 | 8.540 | 8.710 | 8.710 | 77,599,477 |
| 2026-03-09 | 8.680 | 9.000 | 8.430 | 8.910 | 8.910 | 70,398,641 |
| 2026-03-06 | 9.150 | 9.250 | 8.700 | 9.050 | 9.050 | 90,903,516 |
| 2026-03-05 | 9.320 | 9.580 | 8.700 | 9.150 | 9.150 | 146,235,594 |
| 2026-03-04 | 7.880 | 8.870 | 7.660 | 8.870 | 8.870 | 117,110,898 |
| 2026-03-03 | 8.550 | 8.850 | 7.900 | 8.060 | 8.060 | 140,155,703 |
| 2026-03-02 | 7.070 | 8.430 | 7.070 | 8.430 | 8.430 | 123,930,703 |
| 2026-02-27 | 7.830 | 7.910 | 7.220 | 7.660 | 7.660 | 145,845,594 |
| 2026-02-26 | 7.260 | 8.020 | 7.260 | 8.020 | 8.020 | 89,075,242 |
| 2026-02-25 | 7.280 | 7.290 | 6.800 | 7.290 | 7.290 | 134,541,297 |
| 2026-02-24 | 6.470 | 6.630 | 6.320 | 6.630 | 6.630 | 23,251,270 |
| 2026-02-13 | 5.490 | 6.030 | 5.430 | 6.030 | 6.030 | 75,588,953 |
| 2026-02-12 | 5.430 | 5.510 | 5.330 | 5.480 | 5.480 | 20,995,100 |
| 2026-02-11 | 5.500 | 5.530 | 5.400 | 5.410 | 5.410 | 18,914,900 |
| 2026-02-10 | 5.490 | 5.550 | 5.440 | 5.500 | 5.500 | 19,763,240 |
| 2026-02-09 | 5.400 | 5.500 | 5.380 | 5.480 | 5.480 | 19,952,150 |
| 2026-02-06 | 5.290 | 5.440 | 5.240 | 5.370 | 5.370 | 19,832,289 |
| 2026-02-05 | 5.300 | 5.420 | 5.270 | 5.340 | 5.340 | 20,408,400 |
| 2026-02-04 | 5.220 | 5.350 | 5.180 | 5.300 | 5.300 | 16,708,100 |
| 2026-02-03 | 5.150 | 5.240 | 5.100 | 5.220 | 5.220 | 13,071,300 |
| 2026-02-02 | 5.180 | 5.250 | 5.090 | 5.090 | 5.090 | 13,878,100 |
| 2026-01-30 | 5.080 | 5.190 | 5.050 | 5.170 | 5.170 | 13,561,600 |
| 2026-01-29 | 5.160 | 5.270 | 5.100 | 5.110 | 5.110 | 16,114,100 |
| 2026-01-28 | 5.340 | 5.350 | 5.180 | 5.180 | 5.180 | 14,750,100 |
| 2026-01-27 | 5.350 | 5.400 | 5.180 | 5.290 | 5.290 | 13,819,700 |
| 2026-01-26 | 5.540 | 5.550 | 5.260 | 5.330 | 5.330 | 23,159,699 |
| 2026-01-23 | 5.460 | 5.530 | 5.390 | 5.520 | 5.520 | 25,472,100 |
| 2026-01-22 | 5.310 | 5.470 | 5.250 | 5.460 | 5.460 | 24,474,721 |
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.