Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.232 | 6.388 | 5.981 | 5.981 | 5.981 | 29,774,538 |
| 2024-01-24 | 6.059 | 6.310 | 6.024 | 6.293 | 6.293 | 22,943,028 |
| 2024-01-23 | 5.747 | 6.042 | 5.669 | 6.042 | 6.042 | 14,124,979 |
| 2024-01-22 | 5.946 | 5.998 | 5.704 | 5.756 | 5.756 | 20,634,131 |
| 2024-01-19 | 6.042 | 6.042 | 5.851 | 6.007 | 6.007 | 19,793,262 |
| 2024-01-18 | 5.557 | 5.765 | 5.384 | 5.765 | 5.765 | 16,754,352 |
| 2024-01-17 | 5.765 | 5.825 | 5.496 | 5.505 | 5.505 | 17,807,182 |
| 2024-01-16 | 5.773 | 5.860 | 5.496 | 5.765 | 5.765 | 19,353,180 |
| 2024-01-15 | 5.479 | 5.799 | 5.479 | 5.756 | 5.756 | 18,913,717 |
| 2024-01-12 | 5.280 | 5.557 | 5.228 | 5.548 | 5.548 | 17,625,992 |
| 2024-01-11 | 5.289 | 5.323 | 5.133 | 5.289 | 5.289 | 21,388,325 |
| 2024-01-10 | 5.055 | 5.306 | 4.960 | 5.289 | 5.289 | 21,690,133 |
| 2024-01-09 | 4.864 | 5.063 | 4.838 | 5.063 | 5.063 | 22,962,034 |
| 2024-01-08 | 5.124 | 5.193 | 4.856 | 4.856 | 4.856 | 21,289,579 |
| 2024-01-05 | 5.046 | 5.202 | 5.029 | 5.107 | 5.107 | 17,529,795 |
| 2024-01-04 | 4.804 | 5.055 | 4.795 | 5.038 | 5.038 | 19,966,505 |
| 2024-01-03 | 4.847 | 4.977 | 4.778 | 4.908 | 4.908 | 22,403,678 |
| 2024-01-02 | 4.778 | 4.960 | 4.709 | 4.743 | 4.743 | 24,406,284 |
| 2023-12-29 | 4.544 | 4.735 | 4.510 | 4.735 | 4.735 | 15,030,771 |
| 2023-12-28 | 4.432 | 4.561 | 4.432 | 4.510 | 4.510 | 14,391,188 |
| 2023-12-27 | 4.475 | 4.492 | 4.380 | 4.423 | 4.423 | 13,297,903 |
| 2023-12-26 | 4.501 | 4.587 | 4.432 | 4.475 | 4.475 | 15,946,332 |
| 2023-12-25 | 4.544 | 4.613 | 4.484 | 4.484 | 4.484 | 15,423,870 |
| 2023-12-22 | 4.596 | 4.743 | 4.527 | 4.717 | 4.717 | 23,868,550 |
| 2023-12-21 | 4.761 | 4.761 | 4.553 | 4.561 | 4.561 | 38,822,185 |
| 2023-12-20 | 4.371 | 4.535 | 4.371 | 4.535 | 4.535 | 17,654,435 |
| 2023-12-19 | 4.189 | 4.371 | 4.085 | 4.319 | 4.319 | 18,882,308 |
| 2023-12-18 | 4.224 | 4.293 | 4.111 | 4.172 | 4.172 | 12,166,151 |
| 2023-12-15 | 4.077 | 4.302 | 4.068 | 4.293 | 4.293 | 12,296,111 |
| 2023-12-14 | 3.947 | 4.146 | 3.947 | 4.094 | 4.094 | 7,209,151 |
| 2023-12-13 | 3.947 | 4.008 | 3.930 | 3.973 | 3.973 | 2,100,550 |
| 2023-12-12 | 4.016 | 4.016 | 3.912 | 3.947 | 3.947 | 3,416,636 |
| 2023-12-11 | 3.921 | 4.016 | 3.904 | 3.964 | 3.964 | 2,316,100 |
| 2023-12-08 | 4.016 | 4.025 | 3.895 | 3.921 | 3.921 | 5,640,978 |
| 2023-12-07 | 4.120 | 4.172 | 4.008 | 4.025 | 4.025 | 5,318,587 |
| 2023-12-06 | 3.947 | 4.016 | 3.895 | 3.982 | 3.982 | 3,359,249 |
| 2023-12-05 | 3.990 | 3.999 | 3.817 | 3.930 | 3.930 | 6,610,543 |
| 2023-12-04 | 4.025 | 4.059 | 3.878 | 3.982 | 3.982 | 5,426,503 |
| 2023-12-01 | 4.033 | 4.059 | 3.999 | 4.042 | 4.042 | 3,071,248 |
| 2023-11-30 | 3.999 | 4.077 | 3.982 | 4.042 | 4.042 | 5,293,714 |
| 2023-11-29 | 4.033 | 4.146 | 3.964 | 3.999 | 3.999 | 10,409,117 |
| 2023-11-28 | 3.869 | 4.077 | 3.817 | 4.068 | 4.068 | 12,756,351 |
| 2023-11-27 | 3.782 | 3.947 | 3.765 | 3.886 | 3.886 | 5,922,650 |
| 2023-11-24 | 3.722 | 3.817 | 3.722 | 3.791 | 3.791 | 2,533,292 |
| 2023-11-23 | 3.739 | 3.782 | 3.696 | 3.765 | 3.765 | 2,687,219 |
| 2023-11-22 | 3.731 | 3.843 | 3.679 | 3.765 | 3.765 | 3,770,623 |
| 2023-11-21 | 3.705 | 3.843 | 3.679 | 3.748 | 3.748 | 8,730,225 |
| 2023-11-20 | 3.480 | 3.661 | 3.462 | 3.661 | 3.661 | 7,307,013 |
| 2023-11-17 | 3.471 | 3.488 | 3.454 | 3.488 | 3.488 | 1,569,966 |
| 2023-11-16 | 3.471 | 3.480 | 3.454 | 3.471 | 3.471 | 1,510,037 |
| 2023-11-15 | 3.480 | 3.488 | 3.454 | 3.480 | 3.480 | 2,005,565 |
| 2023-11-14 | 3.471 | 3.488 | 3.454 | 3.471 | 3.471 | 1,974,890 |
| 2023-11-13 | 3.480 | 3.488 | 3.445 | 3.471 | 3.471 | 1,659,307 |
| 2023-11-10 | 3.462 | 3.497 | 3.445 | 3.488 | 3.488 | 1,513,965 |
| 2023-11-09 | 3.471 | 3.497 | 3.471 | 3.471 | 3.471 | 1,460,241 |
| 2023-11-08 | 3.497 | 3.514 | 3.471 | 3.488 | 3.488 | 2,997,198 |
| 2023-11-07 | 3.583 | 3.583 | 3.471 | 3.523 | 3.523 | 3,700,312 |
| 2023-11-06 | 3.557 | 3.575 | 3.540 | 3.566 | 3.566 | 1,499,061 |
| 2023-11-03 | 3.549 | 3.566 | 3.505 | 3.540 | 3.540 | 1,454,927 |
| 2023-11-02 | 3.531 | 3.557 | 3.505 | 3.540 | 3.540 | 1,457,062 |
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.