Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.050 | 4.080 | 3.980 | 4.030 | 4.030 | 20,185,193 |
| 2025-07-24 | 4.020 | 4.100 | 4.020 | 4.070 | 4.070 | 20,665,600 |
| 2025-07-23 | 4.050 | 4.150 | 4.010 | 4.020 | 4.020 | 27,173,593 |
| 2025-07-22 | 4.100 | 4.110 | 3.980 | 4.060 | 4.060 | 30,734,300 |
| 2025-07-21 | 3.960 | 4.090 | 3.960 | 4.060 | 4.060 | 53,991,801 |
| 2025-07-18 | 3.960 | 4.090 | 3.900 | 3.990 | 3.990 | 73,565,801 |
| 2025-07-17 | 4.630 | 4.630 | 4.070 | 4.110 | 4.110 | 111,461,000 |
| 2025-07-16 | 3.830 | 4.210 | 3.800 | 4.210 | 4.210 | 29,566,902 |
| 2025-07-15 | 3.930 | 3.930 | 3.760 | 3.830 | 3.830 | 18,862,000 |
| 2025-07-14 | 3.920 | 3.970 | 3.870 | 3.950 | 3.950 | 11,527,701 |
| 2025-07-11 | 3.940 | 3.960 | 3.840 | 3.910 | 3.910 | 12,722,100 |
| 2025-07-10 | 3.940 | 3.980 | 3.910 | 3.930 | 3.930 | 13,176,901 |
| 2025-07-09 | 4.010 | 4.030 | 3.910 | 3.940 | 3.940 | 17,480,210 |
| 2025-07-08 | 4.040 | 4.060 | 3.960 | 4.000 | 4.000 | 16,173,301 |
| 2025-07-07 | 3.980 | 4.070 | 3.930 | 4.010 | 4.010 | 28,244,100 |
| 2025-07-04 | 4.120 | 4.190 | 3.960 | 3.990 | 3.990 | 48,392,200 |
| 2025-07-03 | 3.980 | 4.350 | 3.930 | 4.120 | 4.120 | 67,461,600 |
| 2025-07-02 | 3.940 | 3.960 | 3.890 | 3.950 | 3.950 | 8,532,700 |
| 2025-07-01 | 3.950 | 4.000 | 3.890 | 3.940 | 3.940 | 10,607,100 |
| 2025-06-30 | 3.950 | 3.990 | 3.910 | 3.930 | 3.930 | 10,115,400 |
| 2025-06-27 | 3.880 | 3.950 | 3.870 | 3.910 | 3.910 | 8,917,242 |
| 2025-06-26 | 3.830 | 3.920 | 3.810 | 3.890 | 3.890 | 14,755,321 |
| 2025-06-25 | 3.860 | 3.870 | 3.760 | 3.820 | 3.820 | 10,110,301 |
| 2025-06-24 | 3.760 | 3.830 | 3.750 | 3.810 | 3.810 | 11,469,600 |
| 2025-06-23 | 3.570 | 3.750 | 3.570 | 3.730 | 3.730 | 12,439,700 |
| 2025-06-20 | 3.640 | 3.700 | 3.610 | 3.630 | 3.630 | 9,477,210 |
| 2025-06-19 | 3.800 | 3.830 | 3.620 | 3.650 | 3.650 | 18,852,300 |
| 2025-06-18 | 3.900 | 3.940 | 3.800 | 3.820 | 3.820 | 18,751,700 |
| 2025-06-17 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 10,462,210 |
| 2025-06-16 | 3.800 | 3.910 | 3.780 | 3.860 | 3.860 | 12,293,368 |
| 2025-06-13 | 3.920 | 3.920 | 3.790 | 3.820 | 3.820 | 13,724,200 |
| 2025-06-12 | 3.930 | 3.940 | 3.860 | 3.910 | 3.910 | 14,060,900 |
| 2025-06-11 | 3.920 | 3.990 | 3.920 | 3.930 | 3.930 | 15,699,100 |
| 2025-06-10 | 4.040 | 4.150 | 3.900 | 3.940 | 3.940 | 23,955,900 |
| 2025-06-09 | 4.020 | 4.100 | 3.950 | 4.050 | 4.050 | 29,698,800 |
| 2025-06-06 | 3.940 | 4.070 | 3.900 | 4.030 | 4.030 | 36,159,614 |
| 2025-06-05 | 3.980 | 4.050 | 3.860 | 3.960 | 3.960 | 33,149,600 |
| 2025-06-04 | 3.880 | 3.980 | 3.850 | 3.920 | 3.920 | 37,692,160 |
| 2025-06-03 | 3.750 | 3.900 | 3.720 | 3.840 | 3.840 | 44,767,459 |
| 2025-05-30 | 4.000 | 4.000 | 3.740 | 3.830 | 3.830 | 83,299,437 |
| 2025-05-29 | 3.750 | 4.150 | 3.720 | 4.150 | 4.150 | 59,215,438 |
| 2025-05-28 | 3.780 | 3.850 | 3.690 | 3.770 | 3.770 | 17,870,213 |
| 2025-05-27 | 3.720 | 3.770 | 3.650 | 3.750 | 3.750 | 11,379,210 |
| 2025-05-26 | 3.610 | 3.720 | 3.580 | 3.690 | 3.690 | 14,598,500 |
| 2025-05-23 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 19,389,100 |
| 2025-05-22 | 3.670 | 4.000 | 3.660 | 3.690 | 3.690 | 30,286,501 |
| 2025-05-21 | 3.710 | 3.720 | 3.610 | 3.690 | 3.690 | 9,750,833 |
| 2025-05-20 | 3.680 | 3.720 | 3.640 | 3.690 | 3.690 | 9,040,000 |
| 2025-05-19 | 3.590 | 3.710 | 3.560 | 3.680 | 3.680 | 11,881,700 |
| 2025-05-16 | 3.570 | 3.640 | 3.560 | 3.590 | 3.590 | 7,193,901 |
| 2025-05-15 | 3.660 | 3.670 | 3.500 | 3.580 | 3.580 | 11,175,000 |
| 2025-05-14 | 3.580 | 3.750 | 3.550 | 3.600 | 3.600 | 14,469,300 |
| 2025-05-13 | 3.680 | 3.820 | 3.560 | 3.580 | 3.580 | 14,811,741 |
| 2025-05-12 | 3.580 | 3.610 | 3.500 | 3.550 | 3.550 | 9,206,200 |
| 2025-05-09 | 3.570 | 3.600 | 3.510 | 3.550 | 3.550 | 9,881,663 |
| 2025-05-08 | 3.540 | 3.600 | 3.490 | 3.570 | 3.570 | 9,570,700 |
| 2025-05-07 | 3.550 | 3.560 | 3.450 | 3.490 | 3.490 | 12,701,700 |
| 2025-05-06 | 3.370 | 3.520 | 3.370 | 3.500 | 3.500 | 16,890,959 |
| 2025-04-30 | 3.230 | 3.400 | 3.210 | 3.320 | 3.320 | 19,145,700 |
| 2025-04-29 | 3.140 | 3.270 | 3.110 | 3.200 | 3.200 | 16,467,800 |
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.