Jiangsu Flowers King historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.549	3.549	3.497	3.531	3.531	1,516,969
2023-10-31	3.670	3.670	3.505	3.549	3.549	4,402,677
2023-10-30	3.592	3.644	3.592	3.627	3.627	1,253,834
2023-10-27	3.618	3.653	3.575	3.592	3.592	2,405,589
2023-10-26	3.644	3.687	3.609	3.627	3.627	1,770,533
2023-10-25	3.644	3.713	3.592	3.653	3.653	3,116,601
2023-10-24	3.471	3.644	3.436	3.627	3.627	3,268,823
2023-10-23	3.488	3.505	3.376	3.471	3.471	1,604,812
2023-10-20	3.480	3.497	3.445	3.488	3.488	1,544,832
2023-10-19	3.419	3.540	3.419	3.497	3.497	1,737,409
2023-10-18	3.592	3.635	3.436	3.480	3.480	4,231,763
2023-10-17	3.592	3.627	3.566	3.583	3.583	1,844,100
2023-10-16	3.601	3.679	3.531	3.627	3.627	4,157,967
2023-10-13	3.601	3.661	3.575	3.627	3.627	1,713,688
2023-10-12	3.653	3.670	3.575	3.601	3.601	3,782,057
2023-10-11	3.739	3.739	3.583	3.670	3.670	7,469,071
2023-10-10	3.705	3.774	3.670	3.739	3.739	3,921,723
2023-10-09	3.687	3.782	3.661	3.687	3.687	9,907,250
2023-09-28	3.834	3.852	3.834	3.834	3.834	10,031,869
2023-09-27	4.189	4.284	4.025	4.033	4.033	9,498,768
2023-09-26	4.094	4.328	4.016	4.233	4.233	7,167,296
2023-09-25	4.345	4.354	4.146	4.146	4.146	11,400,374
2023-09-22	4.414	4.501	4.250	4.362	4.362	15,419,485
2023-09-21	4.111	4.310	4.033	4.310	4.310	8,058,195
2023-09-20	4.016	4.146	3.982	4.103	4.103	4,992,111
2023-09-19	4.085	4.103	3.964	4.016	4.016	3,760,690
2023-09-18	4.094	4.120	4.042	4.068	4.068	2,989,342
2023-09-15	4.016	4.146	3.956	4.077	4.077	5,413,611
2023-09-14	3.938	4.051	3.930	3.990	3.990	2,709,864
2023-09-13	4.008	4.016	3.938	3.973	3.973	1,898,175
2023-09-12	3.938	4.008	3.938	3.999	3.999	2,032,889
2023-09-11	3.938	3.999	3.930	3.930	3.930	2,059,519
2023-09-08	3.843	4.051	3.826	3.964	3.964	5,255,033
2023-09-07	3.964	3.999	3.852	3.912	3.912	3,223,877
2023-09-06	4.025	4.025	3.982	3.999	3.999	1,634,053
2023-09-05	4.137	4.137	3.982	3.990	3.990	3,617,734
2023-09-04	4.103	4.155	4.042	4.120	4.120	2,496,471
2023-09-01	4.068	4.103	4.025	4.103	4.103	2,478,383
2023-08-31	3.973	4.163	3.973	4.068	4.068	3,393,475
2023-08-30	3.947	3.990	3.930	3.973	3.973	1,647,869
2023-08-29	3.817	3.964	3.782	3.921	3.921	2,795,586
2023-08-28	3.982	3.982	3.817	3.834	3.834	2,633,033
2023-08-25	3.999	3.999	3.765	3.834	3.834	4,710,093
2023-08-24	3.964	4.051	3.895	3.964	3.964	2,646,320
2023-08-23	4.025	4.059	3.947	3.973	3.973	3,029,259
2023-08-22	4.181	4.250	4.008	4.059	4.059	4,913,397
2023-08-21	4.172	4.241	4.129	4.215	4.215	4,795,379
2023-08-18	4.094	4.293	4.094	4.198	4.198	6,791,008
2023-08-17	4.025	4.155	3.990	4.129	4.129	4,064,276
2023-08-16	4.111	4.181	4.033	4.051	4.051	3,888,548
2023-08-15	3.956	4.198	3.956	4.111	4.111	5,048,053
2023-08-14	4.051	4.077	3.947	4.016	4.016	3,601,666
2023-08-11	4.163	4.163	4.051	4.077	4.077	5,336,862
2023-08-10	3.912	4.120	3.904	4.120	4.120	8,872,674
2023-08-09	3.956	3.973	3.904	3.921	3.921	2,110,701
2023-08-08	3.912	3.999	3.869	3.964	3.964	3,218,678
2023-08-07	3.904	3.921	3.808	3.878	3.878	1,738,680
2023-08-04	3.843	3.973	3.817	3.938	3.938	3,664,179
2023-08-03	3.904	3.930	3.852	3.852	3.852	1,943,869
2023-08-02	3.912	3.956	3.895	3.930	3.930	1,411,139

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.