Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.886 | 3.947 | 3.843 | 3.947 | 3.947 | 2,508,371 |
| 2023-07-31 | 3.938 | 3.947 | 3.886 | 3.912 | 3.912 | 2,147,442 |
| 2023-07-28 | 3.800 | 3.982 | 3.739 | 3.947 | 3.947 | 5,637,626 |
| 2023-07-27 | 3.817 | 3.860 | 3.782 | 3.800 | 3.800 | 1,777,618 |
| 2023-07-26 | 3.904 | 3.921 | 3.791 | 3.817 | 3.817 | 2,786,810 |
| 2023-07-25 | 3.886 | 3.938 | 3.878 | 3.930 | 3.930 | 2,955,201 |
| 2023-07-24 | 4.008 | 4.016 | 3.878 | 3.904 | 3.904 | 3,589,491 |
| 2023-07-21 | 3.999 | 4.077 | 3.930 | 4.008 | 4.008 | 3,440,042 |
| 2023-07-20 | 4.059 | 4.085 | 4.016 | 4.016 | 4.016 | 2,641,005 |
| 2023-07-19 | 4.068 | 4.137 | 4.033 | 4.051 | 4.051 | 3,068,278 |
| 2023-07-18 | 3.982 | 4.129 | 3.938 | 4.103 | 4.103 | 5,264,218 |
| 2023-07-17 | 4.008 | 4.008 | 3.921 | 3.973 | 3.973 | 3,196,957 |
| 2023-07-14 | 3.964 | 4.085 | 3.921 | 3.973 | 3.973 | 4,040,129 |
| 2023-07-13 | 3.999 | 4.068 | 3.938 | 3.964 | 3.964 | 3,451,134 |
| 2023-07-12 | 4.085 | 4.129 | 3.904 | 4.008 | 4.008 | 5,274,137 |
| 2023-07-11 | 4.042 | 4.120 | 4.025 | 4.094 | 4.094 | 3,637,953 |
| 2023-07-10 | 4.155 | 4.181 | 4.051 | 4.051 | 4.051 | 4,021,092 |
| 2023-07-07 | 4.189 | 4.224 | 4.155 | 4.189 | 4.189 | 3,275,156 |
| 2023-07-06 | 4.207 | 4.319 | 4.189 | 4.215 | 4.215 | 3,686,182 |
| 2023-07-05 | 4.302 | 4.310 | 4.163 | 4.207 | 4.207 | 5,281,026 |
| 2023-07-04 | 4.345 | 4.397 | 4.250 | 4.293 | 4.293 | 5,617,811 |
| 2023-07-03 | 4.241 | 4.458 | 4.241 | 4.302 | 4.302 | 8,974,304 |
| 2023-06-30 | 4.016 | 4.328 | 3.912 | 4.328 | 4.328 | 11,475,969 |
| 2023-06-29 | 4.085 | 4.284 | 4.051 | 4.120 | 4.120 | 6,883,515 |
| 2023-06-28 | 4.137 | 4.241 | 3.999 | 4.172 | 4.172 | 9,295,220 |
| 2023-06-27 | 3.964 | 4.077 | 3.938 | 4.077 | 4.077 | 5,186,121 |
| 2023-06-26 | 4.051 | 4.077 | 3.869 | 3.886 | 3.886 | 5,872,180 |
| 2023-06-21 | 3.930 | 4.120 | 3.930 | 4.077 | 4.077 | 7,499,566 |
| 2023-06-20 | 3.930 | 4.111 | 3.895 | 3.982 | 3.982 | 9,411,509 |
| 2023-06-19 | 3.895 | 3.930 | 3.817 | 3.930 | 3.930 | 6,942,730 |
| 2023-06-16 | 3.670 | 3.765 | 3.627 | 3.739 | 3.739 | 5,456,413 |
| 2023-06-15 | 3.653 | 3.679 | 3.523 | 3.592 | 3.592 | 6,291,366 |
| 2023-06-14 | 3.713 | 3.756 | 3.635 | 3.696 | 3.696 | 4,705,099 |
| 2023-06-13 | 3.627 | 3.756 | 3.627 | 3.679 | 3.679 | 6,865,080 |
| 2023-06-12 | 3.904 | 3.964 | 3.765 | 3.765 | 3.765 | 5,125,114 |
| 2023-06-09 | 3.938 | 4.111 | 3.895 | 3.964 | 3.964 | 5,650,466 |
| 2023-06-08 | 3.990 | 4.155 | 3.912 | 3.956 | 3.956 | 6,901,611 |
| 2023-06-07 | 3.800 | 3.982 | 3.800 | 3.982 | 3.982 | 7,445,307 |
| 2023-06-06 | 3.661 | 3.808 | 3.661 | 3.791 | 3.791 | 7,350,124 |
| 2023-06-05 | 3.497 | 3.661 | 3.462 | 3.627 | 3.627 | 5,392,079 |
| 2023-06-02 | 3.557 | 3.557 | 3.410 | 3.488 | 3.488 | 5,563,919 |
| 2023-06-01 | 3.436 | 3.661 | 3.436 | 3.531 | 3.531 | 5,015,339 |
| 2023-05-31 | 3.436 | 3.583 | 3.436 | 3.531 | 3.531 | 4,453,179 |
| 2023-05-30 | 3.445 | 3.540 | 3.306 | 3.488 | 3.488 | 3,236,564 |
| 2023-05-29 | 3.557 | 3.627 | 3.445 | 3.445 | 3.445 | 6,994,471 |
| 2023-05-26 | 3.817 | 3.817 | 3.627 | 3.627 | 3.627 | 6,269,861 |
| 2023-05-25 | 3.722 | 3.886 | 3.661 | 3.817 | 3.817 | 3,775,093 |
| 2023-05-24 | 4.077 | 4.137 | 3.834 | 3.834 | 3.834 | 8,705,571 |
| 2023-05-23 | 3.869 | 4.033 | 3.791 | 4.033 | 4.033 | 5,773,319 |
| 2023-05-22 | 3.886 | 3.930 | 3.765 | 3.843 | 3.843 | 4,022,106 |
| 2023-05-19 | 3.808 | 3.921 | 3.765 | 3.886 | 3.886 | 5,239,422 |
| 2023-05-18 | 3.731 | 4.085 | 3.731 | 3.921 | 3.921 | 11,344,960 |
| 2023-05-17 | 3.930 | 4.025 | 3.930 | 3.930 | 3.930 | 2,720,262 |
| 2023-05-16 | 4.137 | 4.293 | 4.137 | 4.137 | 4.137 | 7,029,531 |
| 2023-05-15 | 4.596 | 4.613 | 4.354 | 4.354 | 4.354 | 3,786,103 |
| 2023-05-12 | 4.587 | 4.648 | 4.544 | 4.579 | 4.579 | 2,196,643 |
| 2023-05-11 | 4.535 | 4.665 | 4.501 | 4.613 | 4.613 | 3,954,362 |
| 2023-05-10 | 4.449 | 4.570 | 4.432 | 4.518 | 4.518 | 2,252,437 |
| 2023-05-09 | 4.596 | 4.648 | 4.440 | 4.492 | 4.492 | 4,235,620 |
| 2023-05-08 | 4.657 | 4.743 | 4.553 | 4.622 | 4.622 | 4,664,761 |
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.