Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.010 | 3.160 | 2.950 | 3.020 | 3.020 | 19,289,939 |
| 2025-01-22 | 3.280 | 3.280 | 3.000 | 3.030 | 3.030 | 16,221,939 |
| 2025-01-21 | 3.290 | 3.350 | 3.180 | 3.240 | 3.240 | 19,926,600 |
| 2025-01-20 | 3.180 | 3.300 | 3.070 | 3.270 | 3.270 | 15,540,139 |
| 2025-01-17 | 3.160 | 3.180 | 3.080 | 3.150 | 3.150 | 8,546,500 |
| 2025-01-16 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 9,881,400 |
| 2025-01-15 | 3.190 | 3.210 | 3.060 | 3.150 | 3.150 | 10,954,200 |
| 2025-01-14 | 2.980 | 3.160 | 2.960 | 3.150 | 3.150 | 11,525,601 |
| 2025-01-13 | 2.880 | 2.980 | 2.800 | 2.950 | 2.950 | 8,060,300 |
| 2025-01-10 | 3.060 | 3.090 | 2.910 | 2.910 | 2.910 | 8,364,400 |
| 2025-01-09 | 3.010 | 3.090 | 2.990 | 3.060 | 3.060 | 8,204,009 |
| 2025-01-08 | 3.080 | 3.130 | 2.920 | 3.030 | 3.030 | 12,176,701 |
| 2025-01-07 | 2.920 | 3.070 | 2.910 | 3.070 | 3.070 | 11,375,500 |
| 2025-01-06 | 2.940 | 2.970 | 2.780 | 2.920 | 2.920 | 10,108,300 |
| 2025-01-03 | 3.210 | 3.250 | 2.950 | 2.960 | 2.960 | 15,060,300 |
| 2025-01-02 | 3.160 | 3.300 | 3.140 | 3.160 | 3.160 | 12,332,201 |
| 2024-12-31 | 3.250 | 3.300 | 3.160 | 3.170 | 3.170 | 11,643,800 |
| 2024-12-30 | 3.330 | 3.370 | 3.160 | 3.220 | 3.220 | 16,125,275 |
| 2024-12-27 | 3.270 | 3.460 | 3.260 | 3.370 | 3.370 | 16,349,975 |
| 2024-12-26 | 3.230 | 3.340 | 3.210 | 3.260 | 3.260 | 12,921,900 |
| 2024-12-25 | 3.350 | 3.370 | 3.130 | 3.230 | 3.230 | 14,628,801 |
| 2024-12-24 | 3.460 | 3.490 | 3.280 | 3.350 | 3.350 | 22,603,500 |
| 2024-12-23 | 3.850 | 3.870 | 3.470 | 3.470 | 3.470 | 24,572,900 |
| 2024-12-20 | 3.850 | 3.960 | 3.760 | 3.850 | 3.850 | 13,582,700 |
| 2024-12-19 | 3.840 | 3.870 | 3.750 | 3.810 | 3.810 | 12,065,000 |
| 2024-12-18 | 3.900 | 3.930 | 3.760 | 3.870 | 3.870 | 15,123,700 |
| 2024-12-17 | 4.180 | 4.180 | 3.890 | 3.900 | 3.900 | 18,731,675 |
| 2024-12-16 | 4.220 | 4.290 | 4.130 | 4.180 | 4.180 | 17,879,300 |
| 2024-12-13 | 4.390 | 4.420 | 4.190 | 4.200 | 4.200 | 26,785,541 |
| 2024-12-12 | 4.280 | 4.460 | 4.280 | 4.430 | 4.430 | 33,761,100 |
| 2024-12-11 | 4.220 | 4.480 | 4.170 | 4.340 | 4.340 | 37,145,004 |
| 2024-12-10 | 4.360 | 4.440 | 4.170 | 4.210 | 4.210 | 31,842,641 |
| 2024-12-09 | 4.210 | 4.370 | 4.150 | 4.290 | 4.290 | 35,643,581 |
| 2024-12-06 | 4.160 | 4.320 | 4.040 | 4.220 | 4.220 | 42,652,500 |
| 2024-12-05 | 4.160 | 4.170 | 4.060 | 4.140 | 4.140 | 45,380,181 |
| 2024-12-04 | 4.100 | 4.500 | 3.980 | 4.270 | 4.270 | 65,514,029 |
| 2024-12-03 | 4.200 | 4.430 | 4.060 | 4.140 | 4.140 | 87,330,194 |
| 2024-12-02 | 3.820 | 4.130 | 3.770 | 4.130 | 4.130 | 17,850,063 |
| 2024-11-29 | 3.790 | 3.790 | 3.620 | 3.750 | 3.750 | 13,398,000 |
| 2024-11-28 | 3.680 | 3.760 | 3.610 | 3.730 | 3.730 | 16,296,810 |
| 2024-11-27 | 3.650 | 3.660 | 3.480 | 3.630 | 3.630 | 15,808,500 |
| 2024-11-26 | 3.690 | 3.800 | 3.630 | 3.670 | 3.670 | 15,630,408 |
| 2024-11-25 | 3.630 | 3.770 | 3.540 | 3.660 | 3.660 | 20,569,609 |
| 2024-11-22 | 3.790 | 3.910 | 3.610 | 3.660 | 3.660 | 41,770,439 |
| 2024-11-21 | 3.630 | 3.990 | 3.630 | 3.820 | 3.820 | 62,160,211 |
| 2024-11-20 | 3.450 | 3.670 | 3.440 | 3.630 | 3.630 | 16,412,100 |
| 2024-11-19 | 3.410 | 3.540 | 3.280 | 3.490 | 3.490 | 18,298,964 |
| 2024-11-18 | 3.540 | 3.590 | 3.380 | 3.410 | 3.410 | 11,319,196 |
| 2024-11-15 | 3.670 | 3.690 | 3.500 | 3.530 | 3.530 | 10,669,900 |
| 2024-11-14 | 3.810 | 3.840 | 3.650 | 3.660 | 3.660 | 13,776,800 |
| 2024-11-13 | 3.750 | 3.890 | 3.630 | 3.810 | 3.810 | 19,748,901 |
| 2024-11-12 | 3.790 | 3.950 | 3.720 | 3.780 | 3.780 | 21,974,401 |
| 2024-11-11 | 3.700 | 3.790 | 3.680 | 3.790 | 3.790 | 18,437,159 |
| 2024-11-08 | 3.800 | 3.840 | 3.670 | 3.730 | 3.730 | 19,937,585 |
| 2024-11-07 | 3.590 | 3.760 | 3.540 | 3.740 | 3.740 | 23,177,905 |
| 2024-11-06 | 3.560 | 3.640 | 3.510 | 3.600 | 3.600 | 20,769,301 |
| 2024-11-05 | 3.500 | 3.600 | 3.460 | 3.560 | 3.560 | 20,165,996 |
| 2024-11-04 | 3.400 | 3.470 | 3.310 | 3.470 | 3.470 | 16,511,707 |
| 2024-11-01 | 3.530 | 3.600 | 3.370 | 3.380 | 3.380 | 22,384,241 |
| 2024-10-31 | 3.500 | 3.590 | 3.480 | 3.520 | 3.520 | 20,884,000 |
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.