Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.130 | 3.170 | 3.040 | 3.140 | 3.140 | 7,790,400 |
| 2025-04-25 | 3.150 | 3.150 | 3.110 | 3.130 | 3.130 | 6,309,200 |
| 2025-04-24 | 3.130 | 3.170 | 3.100 | 3.130 | 3.130 | 8,459,700 |
| 2025-04-23 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 6,568,400 |
| 2025-04-22 | 3.170 | 3.210 | 3.120 | 3.150 | 3.150 | 7,320,400 |
| 2025-04-21 | 3.150 | 3.180 | 3.100 | 3.170 | 3.170 | 8,021,200 |
| 2025-04-18 | 3.100 | 3.180 | 3.080 | 3.150 | 3.150 | 10,206,600 |
| 2025-04-17 | 3.060 | 3.150 | 3.010 | 3.100 | 3.100 | 8,049,300 |
| 2025-04-16 | 3.140 | 3.150 | 3.000 | 3.070 | 3.070 | 9,264,600 |
| 2025-04-15 | 3.130 | 3.150 | 3.090 | 3.140 | 3.140 | 8,554,002 |
| 2025-04-14 | 3.040 | 3.150 | 3.040 | 3.110 | 3.110 | 12,204,002 |
| 2025-04-11 | 2.940 | 3.030 | 2.920 | 2.980 | 2.980 | 10,081,237 |
| 2025-04-10 | 2.870 | 3.040 | 2.870 | 2.970 | 2.970 | 16,361,100 |
| 2025-04-09 | 2.770 | 2.880 | 2.540 | 2.860 | 2.860 | 16,533,463 |
| 2025-04-08 | 2.790 | 2.920 | 2.700 | 2.790 | 2.790 | 18,306,363 |
| 2025-04-07 | 3.100 | 3.100 | 2.940 | 2.940 | 2.940 | 8,670,000 |
| 2025-04-03 | 3.240 | 3.300 | 3.200 | 3.270 | 3.270 | 9,528,586 |
| 2025-04-02 | 3.280 | 3.320 | 3.240 | 3.270 | 3.270 | 10,038,601 |
| 2025-04-01 | 3.230 | 3.330 | 3.230 | 3.270 | 3.270 | 15,145,400 |
| 2025-03-31 | 3.280 | 3.280 | 3.160 | 3.230 | 3.230 | 20,335,500 |
| 2025-03-28 | 3.380 | 3.520 | 3.300 | 3.310 | 3.310 | 23,295,600 |
| 2025-03-27 | 3.500 | 3.530 | 3.340 | 3.380 | 3.380 | 24,524,801 |
| 2025-03-26 | 3.400 | 3.610 | 3.360 | 3.500 | 3.500 | 33,659,212 |
| 2025-03-25 | 3.910 | 3.920 | 3.570 | 3.570 | 3.570 | 52,602,042 |
| 2025-03-24 | 4.290 | 4.380 | 3.760 | 3.970 | 3.970 | 86,114,401 |
| 2025-03-21 | 3.780 | 4.180 | 3.780 | 4.180 | 4.180 | 57,419,548 |
| 2025-03-20 | 3.710 | 3.850 | 3.670 | 3.800 | 3.800 | 21,689,900 |
| 2025-03-19 | 3.710 | 3.750 | 3.660 | 3.710 | 3.710 | 9,604,400 |
| 2025-03-18 | 3.690 | 3.780 | 3.660 | 3.730 | 3.730 | 13,815,036 |
| 2025-03-17 | 3.680 | 3.740 | 3.610 | 3.680 | 3.680 | 12,301,601 |
| 2025-03-14 | 3.600 | 3.670 | 3.560 | 3.670 | 3.670 | 8,509,600 |
| 2025-03-13 | 3.710 | 3.710 | 3.560 | 3.610 | 3.610 | 9,687,500 |
| 2025-03-12 | 3.680 | 3.730 | 3.650 | 3.680 | 3.680 | 10,436,600 |
| 2025-03-11 | 3.630 | 3.700 | 3.590 | 3.660 | 3.660 | 11,843,300 |
| 2025-03-10 | 3.530 | 3.790 | 3.530 | 3.660 | 3.660 | 23,698,000 |
| 2025-03-07 | 3.570 | 3.610 | 3.500 | 3.520 | 3.520 | 9,154,900 |
| 2025-03-06 | 3.540 | 3.620 | 3.510 | 3.570 | 3.570 | 10,105,701 |
| 2025-03-05 | 3.650 | 3.690 | 3.510 | 3.540 | 3.540 | 13,813,300 |
| 2025-03-04 | 3.550 | 3.680 | 3.550 | 3.650 | 3.650 | 9,664,195 |
| 2025-03-03 | 3.580 | 3.690 | 3.550 | 3.610 | 3.610 | 9,929,200 |
| 2025-02-28 | 3.710 | 3.720 | 3.570 | 3.580 | 3.580 | 11,127,801 |
| 2025-02-27 | 3.680 | 3.770 | 3.650 | 3.710 | 3.710 | 13,589,890 |
| 2025-02-26 | 3.690 | 3.730 | 3.630 | 3.690 | 3.690 | 15,493,701 |
| 2025-02-25 | 3.540 | 3.680 | 3.530 | 3.630 | 3.630 | 14,464,901 |
| 2025-02-24 | 3.660 | 3.670 | 3.560 | 3.600 | 3.600 | 16,378,401 |
| 2025-02-21 | 3.780 | 3.800 | 3.650 | 3.670 | 3.670 | 17,998,336 |
| 2025-02-20 | 3.690 | 3.810 | 3.630 | 3.760 | 3.760 | 20,827,553 |
| 2025-02-19 | 3.790 | 3.940 | 3.680 | 3.720 | 3.720 | 29,062,700 |
| 2025-02-18 | 3.680 | 3.780 | 3.600 | 3.700 | 3.700 | 32,547,287 |
| 2025-02-17 | 3.510 | 3.700 | 3.460 | 3.690 | 3.690 | 34,626,437 |
| 2025-02-14 | 3.460 | 3.660 | 3.420 | 3.510 | 3.510 | 33,514,340 |
| 2025-02-13 | 3.590 | 3.610 | 3.450 | 3.470 | 3.470 | 32,090,102 |
| 2025-02-12 | 3.560 | 3.630 | 3.500 | 3.630 | 3.630 | 53,822,639 |
| 2025-02-11 | 3.400 | 3.740 | 3.290 | 3.740 | 3.740 | 38,602,468 |
| 2025-02-10 | 3.280 | 3.400 | 3.260 | 3.400 | 3.400 | 14,238,510 |
| 2025-02-07 | 3.280 | 3.310 | 3.210 | 3.240 | 3.240 | 14,132,501 |
| 2025-02-06 | 3.160 | 3.240 | 3.100 | 3.230 | 3.230 | 18,703,200 |
| 2025-02-05 | 3.030 | 3.280 | 3.000 | 3.140 | 3.140 | 25,306,200 |
| 2025-01-27 | 3.060 | 3.250 | 2.980 | 3.000 | 3.000 | 13,721,500 |
| 2025-01-24 | 3.010 | 3.050 | 2.930 | 3.010 | 3.010 | 11,769,400 |
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.