Jiangsu Fasten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.080 | 6.160 | 5.650 | 6.150 | 6.150 | 16,904,499 |
| 2026-10-22 | 6.490 | 6.500 | 6.100 | 6.120 | 6.120 | 11,243,900 |
| 2026-10-21 | 6.470 | 6.580 | 6.410 | 6.440 | 6.440 | 10,160,500 |
| 2026-10-20 | 6.450 | 6.520 | 6.360 | 6.440 | 6.440 | 9,269,400 |
| 2026-10-19 | 6.530 | 6.650 | 6.100 | 6.430 | 6.430 | 15,026,300 |
| 2026-10-16 | 6.690 | 6.740 | 6.520 | 6.590 | 6.590 | 12,834,900 |
| 2026-10-15 | 6.550 | 6.670 | 6.470 | 6.510 | 6.510 | 10,895,600 |
| 2026-10-14 | 6.840 | 6.930 | 6.720 | 6.730 | 6.730 | 8,995,400 |
| 2026-10-13 | 6.670 | 6.950 | 6.520 | 6.910 | 6.910 | 14,403,256 |
| 2026-10-12 | 6.980 | 6.990 | 6.760 | 6.770 | 6.770 | 11,504,856 |
| 2026-10-09 | 6.930 | 7.030 | 6.620 | 7.000 | 7.000 | 17,009,900 |
| 2026-10-08 | 7.010 | 7.190 | 6.870 | 6.930 | 6.930 | 14,233,967 |
| 2026-09-30 | 7.160 | 7.160 | 6.930 | 6.960 | 6.960 | 10,088,200 |
| 2026-09-29 | 7.030 | 7.170 | 6.950 | 7.080 | 7.080 | 15,120,100 |
| 2026-09-28 | 7.350 | 7.410 | 6.870 | 7.020 | 7.020 | 18,624,600 |
| 2026-09-24 | 7.400 | 7.450 | 7.300 | 7.350 | 7.350 | 17,007,334 |
| 2026-09-23 | 7.800 | 7.850 | 7.410 | 7.420 | 7.420 | 22,413,900 |
| 2026-09-22 | 8.000 | 8.050 | 7.780 | 7.830 | 7.830 | 20,530,736 |
| 2026-09-21 | 7.730 | 8.060 | 7.690 | 7.950 | 7.950 | 27,640,496 |
| 2026-09-18 | 7.710 | 7.790 | 7.630 | 7.680 | 7.680 | 25,893,680 |
| 2026-09-17 | 7.570 | 7.730 | 7.480 | 7.630 | 7.630 | 31,654,752 |
| 2026-09-16 | 7.310 | 7.700 | 7.280 | 7.600 | 7.600 | 41,963,953 |
| 2026-09-15 | 7.700 | 7.760 | 7.400 | 7.440 | 7.440 | 43,667,602 |
| 2026-09-14 | 8.280 | 8.280 | 7.720 | 7.840 | 7.840 | 56,451,102 |
| 2026-09-11 | 8.390 | 9.270 | 8.050 | 8.380 | 8.380 | 83,396,688 |
| 2026-09-10 | 8.770 | 8.860 | 8.420 | 8.430 | 8.430 | 48,308,574 |
| 2026-09-09 | 9.370 | 9.400 | 8.900 | 8.940 | 8.940 | 82,203,391 |
| 2026-09-08 | 8.320 | 9.160 | 8.230 | 9.160 | 9.160 | 56,741,562 |
| 2026-09-07 | 8.510 | 8.610 | 8.320 | 8.330 | 8.330 | 38,146,301 |
| 2026-09-04 | 8.740 | 8.790 | 8.450 | 8.510 | 8.510 | 52,008,070 |
| 2026-09-03 | 9.140 | 9.380 | 8.680 | 8.740 | 8.740 | 67,487,203 |
| 2026-09-02 | 8.820 | 9.420 | 8.680 | 9.140 | 9.140 | 88,641,992 |
| 2026-09-01 | 8.940 | 9.580 | 8.710 | 9.160 | 9.160 | 115,953,023 |
| 2026-08-31 | 7.980 | 9.380 | 7.980 | 9.030 | 9.030 | 119,177,773 |
| 2026-08-28 | 9.640 | 9.640 | 8.390 | 8.600 | 8.600 | 125,999,969 |
| 2026-08-27 | 8.470 | 8.780 | 8.460 | 8.780 | 8.780 | 15,151,900 |
| 2026-08-26 | 7.650 | 7.980 | 7.250 | 7.980 | 7.980 | 18,154,199 |
| 2026-08-25 | 6.930 | 7.320 | 6.920 | 7.250 | 7.250 | 10,355,500 |
| 2026-08-24 | 7.260 | 7.270 | 6.930 | 7.040 | 7.040 | 12,633,100 |
| 2026-08-21 | 7.400 | 7.410 | 6.960 | 7.300 | 7.300 | 15,933,900 |
| 2026-08-20 | 7.150 | 7.200 | 6.970 | 7.110 | 7.110 | 7,718,300 |
| 2026-08-19 | 7.230 | 7.360 | 7.020 | 7.040 | 7.040 | 10,502,933 |
| 2026-08-18 | 7.640 | 7.650 | 7.340 | 7.380 | 7.380 | 9,825,510 |
| 2026-08-17 | 7.470 | 7.550 | 7.350 | 7.550 | 7.550 | 9,540,000 |
| 2026-08-14 | 7.500 | 7.510 | 7.210 | 7.350 | 7.350 | 11,840,100 |
| 2026-08-13 | 7.700 | 7.870 | 7.420 | 7.430 | 7.430 | 12,374,700 |
| 2026-08-12 | 7.390 | 7.680 | 7.390 | 7.670 | 7.670 | 10,947,141 |
| 2026-08-11 | 7.560 | 7.560 | 7.340 | 7.460 | 7.460 | 12,101,600 |
| 2026-08-10 | 7.360 | 7.590 | 7.240 | 7.580 | 7.580 | 13,771,167 |
| 2026-08-07 | 7.430 | 7.470 | 7.200 | 7.370 | 7.370 | 14,713,600 |
| 2026-08-06 | 7.480 | 7.550 | 7.340 | 7.480 | 7.480 | 19,131,100 |
| 2026-08-05 | 7.240 | 7.450 | 7.150 | 7.430 | 7.430 | 17,042,100 |
| 2026-08-04 | 7.160 | 7.290 | 7.030 | 7.240 | 7.240 | 17,346,609 |
| 2026-08-03 | 6.830 | 7.160 | 6.750 | 7.110 | 7.110 | 22,890,100 |
| 2026-07-31 | 6.500 | 6.820 | 6.460 | 6.730 | 6.730 | 19,055,848 |
| 2026-07-30 | 6.660 | 6.800 | 6.290 | 6.350 | 6.350 | 16,055,200 |
| 2026-07-29 | 6.630 | 6.740 | 6.490 | 6.650 | 6.650 | 14,828,101 |
| 2026-07-28 | 6.650 | 6.890 | 6.580 | 6.620 | 6.620 | 12,783,400 |
| 2026-07-27 | 6.300 | 6.770 | 6.280 | 6.720 | 6.720 | 15,637,300 |
| 2026-07-24 | 6.540 | 6.660 | 6.360 | 6.400 | 6.400 | 16,726,500 |
Page 1 of 21 · 1,219 trading daysOlder →
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.