Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.570 | 4.613 | 4.510 | 4.596 | 4.596 | 2,272,076 |
| 2024-07-26 | 4.648 | 4.648 | 4.561 | 4.570 | 4.570 | 1,980,725 |
| 2024-07-25 | 4.648 | 4.657 | 4.527 | 4.639 | 4.639 | 2,017,607 |
| 2024-07-24 | 4.743 | 4.795 | 4.631 | 4.657 | 4.657 | 2,488,037 |
| 2024-07-23 | 4.830 | 4.864 | 4.786 | 4.786 | 4.786 | 2,706,629 |
| 2024-07-22 | 4.735 | 4.830 | 4.735 | 4.821 | 4.821 | 2,222,219 |
| 2024-07-19 | 4.786 | 4.804 | 4.752 | 4.769 | 4.769 | 1,491,667 |
| 2024-07-18 | 4.717 | 4.830 | 4.683 | 4.778 | 4.778 | 2,773,895 |
| 2024-07-17 | 4.683 | 4.726 | 4.657 | 4.717 | 4.717 | 1,423,914 |
| 2024-07-16 | 4.691 | 4.726 | 4.657 | 4.700 | 4.700 | 1,537,223 |
| 2024-07-15 | 4.665 | 4.735 | 4.648 | 4.691 | 4.691 | 2,673,661 |
| 2024-07-12 | 4.579 | 4.683 | 4.579 | 4.665 | 4.665 | 1,289,794 |
| 2024-07-11 | 4.674 | 4.674 | 4.605 | 4.631 | 4.631 | 2,146,632 |
| 2024-07-10 | 4.691 | 4.691 | 4.527 | 4.605 | 4.605 | 4,178,730 |
| 2024-07-09 | 4.674 | 4.795 | 4.674 | 4.691 | 4.691 | 2,238,945 |
| 2024-07-08 | 4.830 | 4.830 | 4.648 | 4.691 | 4.691 | 3,137,919 |
| 2024-07-05 | 4.838 | 4.838 | 4.838 | 4.838 | 4.838 | 0 |
| 2024-07-04 | 4.657 | 4.873 | 4.631 | 4.838 | 4.838 | 4,755,606 |
| 2024-07-03 | 4.709 | 4.709 | 4.639 | 4.657 | 4.657 | 2,104,143 |
| 2024-07-02 | 4.613 | 4.761 | 4.613 | 4.683 | 4.683 | 3,355,009 |
| 2024-07-01 | 4.501 | 4.812 | 4.501 | 4.639 | 4.639 | 10,873,218 |
| 2024-06-28 | 5.012 | 5.020 | 4.735 | 4.735 | 4.735 | 9,030,567 |
| 2024-06-27 | 4.942 | 5.254 | 4.847 | 4.986 | 4.986 | 7,904,716 |
| 2024-06-26 | 4.916 | 5.150 | 4.847 | 5.003 | 5.003 | 5,776,731 |
| 2024-06-25 | 5.115 | 5.176 | 4.899 | 4.925 | 4.925 | 5,089,467 |
| 2024-06-24 | 5.263 | 5.280 | 5.055 | 5.150 | 5.150 | 5,636,122 |
| 2024-06-21 | 5.159 | 5.366 | 5.115 | 5.297 | 5.297 | 5,232,571 |
| 2024-06-20 | 5.219 | 5.237 | 5.081 | 5.159 | 5.159 | 3,610,687 |
| 2024-06-19 | 5.193 | 5.254 | 5.176 | 5.211 | 5.211 | 3,380,317 |
| 2024-06-18 | 5.193 | 5.228 | 5.072 | 5.202 | 5.202 | 3,159,933 |
| 2024-06-17 | 5.020 | 5.271 | 5.020 | 5.167 | 5.167 | 4,682,656 |
| 2024-06-14 | 5.003 | 5.306 | 4.994 | 5.185 | 5.185 | 4,971,021 |
| 2024-06-13 | 4.977 | 5.159 | 4.977 | 5.107 | 5.107 | 7,392,535 |
| 2024-06-12 | 4.873 | 4.951 | 4.830 | 4.916 | 4.916 | 1,968,940 |
| 2024-06-11 | 4.717 | 4.847 | 4.674 | 4.847 | 4.847 | 2,476,368 |
| 2024-06-07 | 4.631 | 4.752 | 4.631 | 4.735 | 4.735 | 2,257,624 |
| 2024-06-06 | 4.786 | 4.786 | 4.596 | 4.596 | 4.596 | 4,816,079 |
| 2024-06-05 | 4.752 | 4.899 | 4.648 | 4.804 | 4.804 | 3,447,275 |
| 2024-06-04 | 4.778 | 4.847 | 4.613 | 4.700 | 4.700 | 5,181,535 |
| 2024-06-03 | 5.072 | 5.072 | 4.856 | 4.856 | 4.856 | 8,204,508 |
| 2024-05-31 | 5.107 | 5.176 | 5.055 | 5.107 | 5.107 | 3,003,379 |
| 2024-05-30 | 5.081 | 5.098 | 5.029 | 5.089 | 5.089 | 1,566,266 |
| 2024-05-29 | 5.038 | 5.107 | 5.038 | 5.055 | 5.055 | 1,831,237 |
| 2024-05-28 | 5.098 | 5.124 | 5.055 | 5.089 | 5.089 | 1,445,790 |
| 2024-05-27 | 5.167 | 5.167 | 5.020 | 5.098 | 5.098 | 2,792,642 |
| 2024-05-24 | 5.098 | 5.176 | 5.046 | 5.176 | 5.176 | 2,813,654 |
| 2024-05-23 | 5.176 | 5.185 | 4.916 | 5.098 | 5.098 | 4,312,959 |
| 2024-05-22 | 5.124 | 5.228 | 5.089 | 5.176 | 5.176 | 4,039,381 |
| 2024-05-21 | 5.418 | 5.479 | 5.159 | 5.159 | 5.159 | 9,472,309 |
| 2024-05-20 | 5.297 | 5.505 | 5.245 | 5.427 | 5.427 | 4,759,837 |
| 2024-05-17 | 5.089 | 5.332 | 5.081 | 5.271 | 5.271 | 5,464,847 |
| 2024-05-16 | 5.072 | 5.133 | 5.055 | 5.107 | 5.107 | 2,707,980 |
| 2024-05-15 | 5.089 | 5.124 | 5.046 | 5.081 | 5.081 | 2,473,459 |
| 2024-05-14 | 4.934 | 5.150 | 4.934 | 5.089 | 5.089 | 4,007,204 |
| 2024-05-13 | 5.063 | 5.063 | 4.934 | 4.960 | 4.960 | 2,535,498 |
| 2024-05-10 | 4.916 | 4.986 | 4.908 | 4.968 | 4.968 | 2,578,809 |
| 2024-05-09 | 4.934 | 4.934 | 4.882 | 4.925 | 4.925 | 1,796,980 |
| 2024-05-08 | 4.899 | 4.951 | 4.821 | 4.899 | 4.899 | 3,471,580 |
| 2024-05-07 | 4.908 | 4.977 | 4.873 | 4.942 | 4.942 | 3,778,472 |
| 2024-05-06 | 5.046 | 5.107 | 4.882 | 4.925 | 4.925 | 8,708,419 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-18 | 0.0100 CNY |
| 2020-06-16 | 0.1000 CNY |
| 2019-06-06 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.