Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.700 | 4.710 | 4.500 | 4.630 | 4.630 | 26,031,879 |
| 2025-10-24 | 4.790 | 4.820 | 4.620 | 4.650 | 4.650 | 27,870,700 |
| 2025-10-23 | 4.990 | 5.000 | 4.690 | 4.790 | 4.790 | 36,344,769 |
| 2025-10-22 | 4.860 | 4.970 | 4.770 | 4.930 | 4.930 | 21,693,800 |
| 2025-10-21 | 4.770 | 4.880 | 4.680 | 4.850 | 4.850 | 23,789,720 |
| 2025-10-20 | 4.910 | 4.940 | 4.740 | 4.790 | 4.790 | 29,357,543 |
| 2025-10-17 | 5.100 | 5.140 | 4.740 | 4.790 | 4.790 | 39,201,300 |
| 2025-10-16 | 5.040 | 5.200 | 4.980 | 5.000 | 5.000 | 49,385,238 |
| 2025-10-15 | 5.130 | 5.150 | 4.930 | 5.030 | 5.030 | 57,338,890 |
| 2025-10-14 | 4.910 | 5.280 | 4.900 | 5.280 | 5.280 | 33,184,344 |
| 2025-10-13 | 4.360 | 4.950 | 4.310 | 4.800 | 4.800 | 50,448,105 |
| 2025-10-10 | 4.510 | 4.590 | 4.440 | 4.560 | 4.560 | 29,377,166 |
| 2025-10-09 | 4.600 | 4.720 | 4.490 | 4.520 | 4.520 | 34,956,401 |
| 2025-09-30 | 4.600 | 4.620 | 4.420 | 4.430 | 4.430 | 39,568,436 |
| 2025-09-29 | 4.490 | 4.880 | 4.350 | 4.560 | 4.560 | 64,933,258 |
| 2025-09-26 | 4.600 | 4.620 | 4.410 | 4.440 | 4.440 | 65,367,081 |
| 2025-09-25 | 4.290 | 4.660 | 4.270 | 4.660 | 4.660 | 40,254,858 |
| 2025-09-24 | 4.210 | 4.340 | 4.170 | 4.240 | 4.240 | 20,270,633 |
| 2025-09-23 | 4.350 | 4.350 | 4.050 | 4.210 | 4.210 | 29,928,300 |
| 2025-09-22 | 4.320 | 4.410 | 4.200 | 4.350 | 4.350 | 38,908,651 |
| 2025-09-19 | 4.380 | 4.770 | 4.310 | 4.310 | 4.310 | 67,706,950 |
| 2025-09-18 | 4.250 | 4.350 | 4.190 | 4.350 | 4.350 | 30,608,901 |
| 2025-09-17 | 4.250 | 4.300 | 4.160 | 4.250 | 4.250 | 24,136,501 |
| 2025-09-16 | 4.120 | 4.270 | 4.100 | 4.250 | 4.250 | 27,306,402 |
| 2025-09-15 | 4.170 | 4.170 | 4.080 | 4.120 | 4.120 | 14,702,600 |
| 2025-09-12 | 4.200 | 4.250 | 4.130 | 4.140 | 4.140 | 23,160,933 |
| 2025-09-11 | 4.290 | 4.290 | 4.130 | 4.180 | 4.180 | 41,817,898 |
| 2025-09-10 | 4.080 | 4.480 | 4.040 | 4.330 | 4.330 | 39,663,128 |
| 2025-09-09 | 4.090 | 4.170 | 4.060 | 4.090 | 4.090 | 14,400,467 |
| 2025-09-08 | 4.100 | 4.100 | 4.000 | 4.090 | 4.090 | 16,776,000 |
| 2025-09-05 | 4.030 | 4.080 | 3.970 | 4.080 | 4.080 | 18,827,388 |
| 2025-09-04 | 3.950 | 4.080 | 3.920 | 3.990 | 3.990 | 22,557,810 |
| 2025-09-03 | 4.060 | 4.060 | 3.870 | 3.900 | 3.900 | 16,323,900 |
| 2025-09-02 | 4.010 | 4.110 | 3.910 | 4.060 | 4.060 | 26,470,179 |
| 2025-09-01 | 3.910 | 4.020 | 3.900 | 3.970 | 3.970 | 18,581,800 |
| 2025-08-29 | 3.950 | 3.980 | 3.870 | 3.880 | 3.880 | 16,519,300 |
| 2025-08-28 | 4.020 | 4.130 | 3.770 | 3.940 | 3.940 | 26,322,302 |
| 2025-08-27 | 4.220 | 4.240 | 4.010 | 4.020 | 4.020 | 22,531,101 |
| 2025-08-26 | 4.190 | 4.250 | 4.130 | 4.220 | 4.220 | 16,996,570 |
| 2025-08-25 | 4.200 | 4.240 | 4.120 | 4.160 | 4.160 | 20,292,700 |
| 2025-08-22 | 4.280 | 4.290 | 4.100 | 4.180 | 4.180 | 32,617,700 |
| 2025-08-21 | 4.330 | 4.360 | 4.250 | 4.280 | 4.280 | 15,490,000 |
| 2025-08-20 | 4.330 | 4.330 | 4.260 | 4.300 | 4.300 | 14,751,900 |
| 2025-08-19 | 4.290 | 4.350 | 4.210 | 4.340 | 4.340 | 21,687,910 |
| 2025-08-18 | 4.270 | 4.280 | 4.180 | 4.250 | 4.250 | 17,261,601 |
| 2025-08-15 | 4.250 | 4.310 | 4.210 | 4.240 | 4.240 | 17,859,700 |
| 2025-08-14 | 4.440 | 4.450 | 4.230 | 4.250 | 4.250 | 19,461,578 |
| 2025-08-13 | 4.390 | 4.450 | 4.360 | 4.380 | 4.380 | 21,826,604 |
| 2025-08-12 | 4.560 | 4.580 | 4.350 | 4.390 | 4.390 | 29,740,146 |
| 2025-08-11 | 4.430 | 4.590 | 4.360 | 4.520 | 4.520 | 41,062,301 |
| 2025-08-08 | 4.380 | 4.500 | 4.330 | 4.440 | 4.440 | 41,845,024 |
| 2025-08-07 | 4.370 | 4.400 | 4.270 | 4.380 | 4.380 | 59,172,499 |
| 2025-08-06 | 4.070 | 4.480 | 4.040 | 4.480 | 4.480 | 52,865,989 |
| 2025-08-05 | 4.000 | 4.080 | 3.980 | 4.070 | 4.070 | 16,368,060 |
| 2025-08-04 | 3.920 | 3.990 | 3.860 | 3.980 | 3.980 | 12,684,200 |
| 2025-08-01 | 3.880 | 3.950 | 3.860 | 3.930 | 3.930 | 13,289,468 |
| 2025-07-31 | 3.970 | 4.000 | 3.830 | 3.860 | 3.860 | 17,075,900 |
| 2025-07-30 | 3.970 | 4.000 | 3.910 | 3.960 | 3.960 | 13,426,500 |
| 2025-07-29 | 4.050 | 4.080 | 3.930 | 3.980 | 3.980 | 17,905,700 |
| 2025-07-28 | 4.050 | 4.080 | 4.010 | 4.060 | 4.060 | 16,684,700 |
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.