Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.141 | 5.237 | 5.038 | 5.141 | 5.141 | 8,033,822 |
| 2024-04-29 | 4.968 | 5.063 | 4.890 | 4.986 | 4.986 | 4,880,883 |
| 2024-04-26 | 4.821 | 5.003 | 4.786 | 4.951 | 4.951 | 6,936,981 |
| 2024-04-25 | 4.830 | 4.873 | 4.786 | 4.786 | 4.786 | 5,014,832 |
| 2024-04-24 | 4.899 | 4.934 | 4.856 | 4.864 | 4.864 | 5,114,365 |
| 2024-04-23 | 4.856 | 4.968 | 4.804 | 4.925 | 4.925 | 4,462,342 |
| 2024-04-22 | 4.873 | 4.934 | 4.786 | 4.830 | 4.830 | 4,227,695 |
| 2024-04-19 | 4.847 | 5.038 | 4.735 | 4.908 | 4.908 | 7,420,469 |
| 2024-04-18 | 4.726 | 4.942 | 4.717 | 4.908 | 4.908 | 7,679,021 |
| 2024-04-17 | 4.579 | 5.003 | 4.579 | 4.726 | 4.726 | 10,457,592 |
| 2024-04-16 | 4.821 | 4.882 | 4.821 | 4.821 | 4.821 | 2,750,647 |
| 2024-04-15 | 5.072 | 5.185 | 5.072 | 5.072 | 5.072 | 6,454,260 |
| 2024-04-12 | 5.193 | 5.410 | 5.081 | 5.340 | 5.340 | 14,871,549 |
| 2024-04-11 | 5.427 | 5.427 | 5.107 | 5.193 | 5.193 | 29,382,509 |
| 2024-04-10 | 5.167 | 5.167 | 5.167 | 5.167 | 5.167 | 2,987,125 |
| 2024-04-09 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 541,799 |
| 2024-04-08 | 4.691 | 4.691 | 4.691 | 4.691 | 4.691 | 1,666,944 |
| 2024-04-03 | 4.458 | 4.501 | 4.319 | 4.466 | 4.466 | 6,560,315 |
| 2024-04-02 | 4.388 | 4.570 | 4.388 | 4.458 | 4.458 | 7,277,799 |
| 2024-04-01 | 4.466 | 4.527 | 4.388 | 4.432 | 4.432 | 9,249,793 |
| 2024-03-29 | 4.501 | 4.579 | 4.484 | 4.527 | 4.527 | 4,279,254 |
| 2024-03-28 | 4.561 | 4.743 | 4.561 | 4.561 | 4.561 | 19,348,815 |
| 2024-03-27 | 4.527 | 4.986 | 4.527 | 4.804 | 4.804 | 19,294,771 |
| 2024-03-26 | 4.864 | 5.012 | 4.700 | 4.761 | 4.761 | 12,190,643 |
| 2024-03-25 | 4.717 | 4.977 | 4.596 | 4.882 | 4.882 | 11,039,499 |
| 2024-03-22 | 4.596 | 4.821 | 4.596 | 4.804 | 4.804 | 11,060,182 |
| 2024-03-21 | 4.674 | 4.795 | 4.535 | 4.596 | 4.596 | 14,379,942 |
| 2024-03-20 | 4.942 | 4.977 | 4.752 | 4.752 | 4.752 | 22,236,281 |
| 2024-03-19 | 4.916 | 5.089 | 4.916 | 5.003 | 5.003 | 8,233,486 |
| 2024-03-18 | 5.020 | 5.107 | 4.882 | 4.977 | 4.977 | 11,298,233 |
| 2024-03-15 | 5.098 | 5.280 | 5.012 | 5.115 | 5.115 | 11,534,865 |
| 2024-03-14 | 4.847 | 5.185 | 4.804 | 5.115 | 5.115 | 18,809,295 |
| 2024-03-13 | 5.133 | 5.159 | 4.934 | 4.934 | 4.934 | 18,684,991 |
| 2024-03-12 | 5.280 | 5.289 | 5.115 | 5.193 | 5.193 | 16,305,953 |
| 2024-03-11 | 5.072 | 5.375 | 5.020 | 5.366 | 5.366 | 17,149,019 |
| 2024-03-08 | 5.115 | 5.115 | 4.994 | 5.115 | 5.115 | 15,583,543 |
| 2024-03-07 | 5.263 | 5.263 | 4.821 | 4.873 | 4.873 | 20,674,285 |
| 2024-03-06 | 4.821 | 5.063 | 4.717 | 5.063 | 5.063 | 12,013,314 |
| 2024-03-05 | 4.916 | 5.150 | 4.821 | 4.821 | 4.821 | 19,118,295 |
| 2024-03-04 | 4.934 | 5.115 | 4.899 | 5.072 | 5.072 | 13,068,163 |
| 2024-03-01 | 5.418 | 5.505 | 5.159 | 5.159 | 5.159 | 19,108,528 |
| 2024-02-29 | 5.323 | 5.557 | 5.306 | 5.427 | 5.427 | 15,264,675 |
| 2024-02-28 | 5.565 | 5.704 | 5.427 | 5.427 | 5.427 | 24,667,822 |
| 2024-02-27 | 5.193 | 5.747 | 5.193 | 5.713 | 5.713 | 34,297,943 |
| 2024-02-26 | 5.574 | 5.643 | 5.470 | 5.470 | 5.470 | 7,209,680 |
| 2024-02-23 | 5.903 | 6.007 | 5.713 | 5.756 | 5.756 | 22,589,425 |
| 2024-02-22 | 5.444 | 5.730 | 5.340 | 5.730 | 5.730 | 24,038,560 |
| 2024-02-21 | 5.340 | 5.453 | 5.219 | 5.453 | 5.453 | 17,175,717 |
| 2024-02-20 | 5.193 | 5.193 | 5.193 | 5.193 | 5.193 | 196,535 |
| 2024-02-19 | 4.942 | 4.942 | 4.942 | 4.942 | 4.942 | 796,107 |
| 2024-02-08 | 4.648 | 4.709 | 4.527 | 4.709 | 4.709 | 12,974,368 |
| 2024-02-07 | 4.319 | 4.484 | 4.310 | 4.484 | 4.484 | 10,623,944 |
| 2024-02-06 | 4.267 | 4.406 | 4.267 | 4.267 | 4.267 | 13,590,308 |
| 2024-02-05 | 4.492 | 4.544 | 4.492 | 4.492 | 4.492 | 5,162,316 |
| 2024-02-02 | 4.726 | 4.942 | 4.726 | 4.726 | 4.726 | 25,457,722 |
| 2024-02-01 | 4.977 | 4.977 | 4.977 | 4.977 | 4.977 | 1,539,036 |
| 2024-01-31 | 5.557 | 5.583 | 5.237 | 5.237 | 5.237 | 10,402,966 |
| 2024-01-30 | 5.765 | 5.851 | 5.514 | 5.514 | 5.514 | 17,182,939 |
| 2024-01-29 | 5.765 | 5.894 | 5.565 | 5.808 | 5.808 | 18,366,173 |
| 2024-01-26 | 5.678 | 5.842 | 5.678 | 5.678 | 5.678 | 26,314,276 |
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.