Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.510 | 3.530 | 3.410 | 3.460 | 3.460 | 23,476,901 |
| 2024-10-29 | 3.670 | 3.710 | 3.480 | 3.490 | 3.490 | 37,179,007 |
| 2024-10-28 | 3.600 | 3.790 | 3.530 | 3.730 | 3.730 | 52,354,397 |
| 2024-10-25 | 3.460 | 3.800 | 3.400 | 3.700 | 3.700 | 75,438,659 |
| 2024-10-24 | 3.220 | 3.550 | 3.200 | 3.550 | 3.550 | 39,683,507 |
| 2024-10-23 | 3.210 | 3.290 | 3.200 | 3.230 | 3.230 | 13,067,100 |
| 2024-10-22 | 3.110 | 3.220 | 3.100 | 3.220 | 3.220 | 19,790,900 |
| 2024-10-21 | 3.150 | 3.160 | 3.080 | 3.110 | 3.110 | 17,593,299 |
| 2024-10-18 | 3.020 | 3.190 | 3.000 | 3.160 | 3.160 | 22,509,992 |
| 2024-10-17 | 3.090 | 3.110 | 3.020 | 3.040 | 3.040 | 8,495,901 |
| 2024-10-16 | 2.990 | 3.090 | 2.980 | 3.050 | 3.050 | 8,937,102 |
| 2024-10-15 | 3.090 | 3.130 | 3.030 | 3.050 | 3.050 | 12,068,400 |
| 2024-10-14 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 11,425,000 |
| 2024-10-11 | 3.110 | 3.140 | 2.970 | 3.010 | 3.010 | 13,451,101 |
| 2024-10-10 | 3.110 | 3.180 | 3.020 | 3.110 | 3.110 | 18,871,500 |
| 2024-10-09 | 3.380 | 3.380 | 3.140 | 3.140 | 3.140 | 25,505,268 |
| 2024-10-08 | 3.680 | 3.680 | 3.340 | 3.490 | 3.490 | 51,434,959 |
| 2024-09-30 | 3.140 | 3.390 | 3.060 | 3.350 | 3.350 | 56,683,621 |
| 2024-09-27 | 3.200 | 3.210 | 2.980 | 3.110 | 3.110 | 52,882,330 |
| 2024-09-26 | 2.750 | 3.030 | 2.720 | 3.030 | 3.030 | 23,737,101 |
| 2024-09-25 | 2.730 | 2.800 | 2.710 | 2.750 | 2.750 | 14,248,345 |
| 2024-09-24 | 2.640 | 2.720 | 2.610 | 2.710 | 2.710 | 12,694,000 |
| 2024-09-23 | 2.580 | 2.640 | 2.570 | 2.630 | 2.630 | 8,077,400 |
| 2024-09-20 | 2.600 | 2.600 | 2.550 | 2.600 | 2.600 | 6,455,600 |
| 2024-09-19 | 2.530 | 2.600 | 2.500 | 2.590 | 2.590 | 9,428,410 |
| 2024-09-18 | 2.560 | 2.570 | 2.460 | 2.500 | 2.500 | 7,961,800 |
| 2024-09-13 | 2.560 | 2.600 | 2.540 | 2.580 | 2.580 | 6,803,100 |
| 2024-09-12 | 2.590 | 2.600 | 2.560 | 2.560 | 2.560 | 6,165,300 |
| 2024-09-11 | 2.630 | 2.640 | 2.540 | 2.560 | 2.560 | 6,874,900 |
| 2024-09-10 | 2.530 | 2.600 | 2.520 | 2.600 | 2.600 | 9,707,400 |
| 2024-09-09 | 2.500 | 2.550 | 2.400 | 2.530 | 2.530 | 5,745,743 |
| 2024-09-06 | 2.580 | 2.600 | 2.510 | 2.510 | 2.510 | 6,251,700 |
| 2024-09-05 | 2.490 | 2.560 | 2.490 | 2.550 | 2.550 | 9,553,600 |
| 2024-09-04 | 2.550 | 2.560 | 2.480 | 2.490 | 2.490 | 7,139,100 |
| 2024-09-03 | 2.520 | 2.560 | 2.500 | 2.550 | 2.550 | 6,724,100 |
| 2024-09-02 | 2.530 | 2.590 | 2.510 | 2.520 | 2.520 | 8,671,400 |
| 2024-08-30 | 2.460 | 2.570 | 2.460 | 2.530 | 2.530 | 11,782,500 |
| 2024-08-29 | 2.450 | 2.480 | 2.400 | 2.480 | 2.480 | 7,666,038 |
| 2024-08-28 | 2.420 | 2.470 | 2.390 | 2.450 | 2.450 | 7,543,600 |
| 2024-08-27 | 2.450 | 2.490 | 2.410 | 2.420 | 2.420 | 7,206,900 |
| 2024-08-26 | 2.390 | 2.510 | 2.390 | 2.460 | 2.460 | 11,139,800 |
| 2024-08-23 | 2.490 | 2.510 | 2.420 | 2.420 | 2.420 | 11,169,500 |
| 2024-08-22 | 2.580 | 2.650 | 2.500 | 2.510 | 2.510 | 12,041,500 |
| 2024-08-21 | 2.690 | 2.690 | 2.550 | 2.600 | 2.600 | 13,713,500 |
| 2024-08-20 | 2.760 | 2.770 | 2.660 | 2.670 | 2.670 | 16,031,800 |
| 2024-08-19 | 2.750 | 2.800 | 2.630 | 2.800 | 2.800 | 25,007,800 |
| 2024-08-16 | 2.840 | 2.890 | 2.730 | 2.750 | 2.750 | 35,042,668 |
| 2024-08-15 | 2.840 | 3.200 | 2.800 | 2.960 | 2.960 | 52,216,882 |
| 2024-08-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 18,653,745 |
| 2024-08-13 | 2.670 | 2.730 | 2.550 | 2.670 | 2.670 | 25,066,400 |
| 2024-08-12 | 2.810 | 3.030 | 2.660 | 2.710 | 2.710 | 37,923,810 |
| 2024-08-09 | 2.650 | 2.810 | 2.610 | 2.760 | 2.760 | 33,734,201 |
| 2024-08-08 | 2.610 | 2.820 | 2.580 | 2.700 | 2.700 | 35,304,111 |
| 2024-08-07 | 2.540 | 2.600 | 2.480 | 2.570 | 2.570 | 12,158,000 |
| 2024-08-06 | 2.470 | 2.540 | 2.450 | 2.540 | 2.540 | 8,912,700 |
| 2024-08-05 | 2.550 | 2.570 | 2.450 | 2.460 | 2.460 | 12,575,200 |
| 2024-08-02 | 2.540 | 2.570 | 2.520 | 2.540 | 2.540 | 8,938,600 |
| 2024-08-01 | 2.560 | 2.610 | 2.520 | 2.560 | 2.560 | 12,384,000 |
| 2024-07-31 | 2.480 | 2.570 | 2.470 | 2.560 | 2.560 | 12,738,294 |
| 2024-07-30 | 2.460 | 2.500 | 2.440 | 2.480 | 2.480 | 9,354,971 |
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.