Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.230 | 5.300 | 5.180 | 5.300 | 5.300 | 13,580,660 |
| 2026-01-20 | 5.380 | 5.380 | 5.250 | 5.270 | 5.270 | 14,174,650 |
| 2026-01-19 | 5.230 | 5.380 | 5.140 | 5.360 | 5.360 | 22,790,801 |
| 2026-01-16 | 5.450 | 5.490 | 5.220 | 5.250 | 5.250 | 23,960,747 |
| 2026-01-15 | 5.570 | 5.570 | 5.310 | 5.330 | 5.330 | 38,892,134 |
| 2026-01-14 | 5.600 | 5.740 | 5.510 | 5.640 | 5.640 | 58,032,329 |
| 2026-01-13 | 6.080 | 6.200 | 5.600 | 5.600 | 5.600 | 99,981,528 |
| 2026-01-12 | 5.680 | 5.820 | 5.520 | 5.820 | 5.820 | 46,104,964 |
| 2026-01-09 | 5.250 | 5.300 | 5.220 | 5.290 | 5.290 | 30,659,701 |
| 2026-01-08 | 5.320 | 5.320 | 5.170 | 5.290 | 5.290 | 39,879,971 |
| 2026-01-07 | 5.180 | 5.440 | 5.150 | 5.370 | 5.370 | 59,201,654 |
| 2026-01-06 | 5.090 | 5.190 | 5.060 | 5.160 | 5.160 | 27,223,300 |
| 2026-01-05 | 5.070 | 5.140 | 5.040 | 5.090 | 5.090 | 23,934,352 |
| 2025-12-31 | 5.230 | 5.240 | 5.060 | 5.070 | 5.070 | 28,300,601 |
| 2025-12-30 | 5.150 | 5.250 | 5.110 | 5.160 | 5.160 | 29,358,760 |
| 2025-12-29 | 5.410 | 5.410 | 5.150 | 5.180 | 5.180 | 45,036,239 |
| 2025-12-26 | 5.470 | 5.480 | 5.350 | 5.370 | 5.370 | 43,795,862 |
| 2025-12-25 | 5.520 | 5.530 | 5.390 | 5.450 | 5.450 | 41,863,884 |
| 2025-12-24 | 5.400 | 5.650 | 5.320 | 5.540 | 5.540 | 58,082,242 |
| 2025-12-23 | 5.650 | 5.700 | 5.390 | 5.400 | 5.400 | 68,010,088 |
| 2025-12-22 | 5.650 | 5.880 | 5.480 | 5.840 | 5.840 | 101,036,877 |
| 2025-12-19 | 6.160 | 6.290 | 5.830 | 5.830 | 5.830 | 127,885,843 |
| 2025-12-18 | 6.500 | 6.710 | 6.480 | 6.480 | 6.480 | 112,659,028 |
| 2025-12-17 | 6.430 | 7.820 | 6.400 | 7.200 | 7.200 | 183,355,970 |
| 2025-12-16 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 22,228,025 |
| 2025-12-15 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 12,734,012 |
| 2025-12-12 | 5.430 | 5.870 | 5.430 | 5.870 | 5.870 | 55,205,698 |
| 2025-12-11 | 4.900 | 5.340 | 4.590 | 5.340 | 5.340 | 57,028,943 |
| 2025-12-10 | 4.510 | 4.850 | 4.310 | 4.850 | 4.850 | 19,802,700 |
| 2025-12-09 | 4.520 | 4.560 | 4.430 | 4.460 | 4.460 | 25,765,564 |
| 2025-12-08 | 4.430 | 4.870 | 4.410 | 4.560 | 4.560 | 40,111,200 |
| 2025-12-05 | 4.390 | 4.430 | 4.330 | 4.430 | 4.430 | 10,391,037 |
| 2025-12-04 | 4.460 | 4.480 | 4.330 | 4.370 | 4.370 | 12,339,537 |
| 2025-12-03 | 4.520 | 4.570 | 4.450 | 4.480 | 4.480 | 13,364,890 |
| 2025-12-02 | 4.460 | 4.550 | 4.380 | 4.520 | 4.520 | 17,378,276 |
| 2025-12-01 | 4.500 | 4.600 | 4.400 | 4.480 | 4.480 | 25,301,500 |
| 2025-11-28 | 4.400 | 4.490 | 4.320 | 4.480 | 4.480 | 10,481,561 |
| 2025-11-27 | 4.380 | 4.450 | 4.340 | 4.400 | 4.400 | 8,684,501 |
| 2025-11-26 | 4.430 | 4.520 | 4.350 | 4.360 | 4.360 | 9,152,200 |
| 2025-11-25 | 4.420 | 4.510 | 4.340 | 4.450 | 4.450 | 11,403,091 |
| 2025-11-24 | 4.280 | 4.410 | 4.280 | 4.380 | 4.380 | 17,170,800 |
| 2025-11-21 | 4.490 | 4.580 | 4.220 | 4.230 | 4.230 | 19,089,361 |
| 2025-11-20 | 4.620 | 4.660 | 4.480 | 4.530 | 4.530 | 16,017,369 |
| 2025-11-19 | 4.810 | 4.840 | 4.530 | 4.610 | 4.610 | 15,734,069 |
| 2025-11-18 | 4.870 | 4.950 | 4.770 | 4.800 | 4.800 | 12,989,769 |
| 2025-11-17 | 4.990 | 4.990 | 4.810 | 4.890 | 4.890 | 12,846,200 |
| 2025-11-14 | 4.820 | 5.000 | 4.810 | 4.950 | 4.950 | 16,460,100 |
| 2025-11-13 | 4.810 | 4.860 | 4.750 | 4.860 | 4.860 | 12,885,164 |
| 2025-11-12 | 4.870 | 4.930 | 4.770 | 4.810 | 4.810 | 10,159,375 |
| 2025-11-11 | 4.830 | 4.900 | 4.800 | 4.880 | 4.880 | 13,418,207 |
| 2025-11-10 | 4.840 | 4.870 | 4.750 | 4.840 | 4.840 | 12,145,747 |
| 2025-11-07 | 4.870 | 4.870 | 4.770 | 4.800 | 4.800 | 11,060,369 |
| 2025-11-06 | 4.840 | 4.910 | 4.690 | 4.850 | 4.850 | 16,013,701 |
| 2025-11-05 | 4.770 | 4.900 | 4.730 | 4.870 | 4.870 | 15,900,079 |
| 2025-11-04 | 4.770 | 4.830 | 4.700 | 4.800 | 4.800 | 12,568,200 |
| 2025-11-03 | 4.670 | 4.780 | 4.590 | 4.770 | 4.770 | 22,428,200 |
| 2025-10-31 | 4.570 | 4.690 | 4.540 | 4.650 | 4.650 | 20,631,390 |
| 2025-10-30 | 4.650 | 4.690 | 4.520 | 4.570 | 4.570 | 17,078,127 |
| 2025-10-29 | 4.600 | 4.630 | 4.500 | 4.560 | 4.560 | 14,981,400 |
| 2025-10-28 | 4.700 | 4.700 | 4.580 | 4.620 | 4.620 | 14,783,400 |
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.