Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.605 | 4.726 | 4.527 | 4.683 | 4.683 | 8,258,239 |
| 2023-05-04 | 4.388 | 4.587 | 4.380 | 4.587 | 4.587 | 7,249,087 |
| 2023-04-28 | 4.155 | 4.371 | 4.155 | 4.371 | 4.371 | 6,874,322 |
| 2023-04-27 | 4.068 | 4.328 | 4.008 | 4.163 | 4.163 | 8,508,133 |
| 2023-04-26 | 4.163 | 4.310 | 4.163 | 4.163 | 4.163 | 15,236,518 |
| 2023-04-25 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 893,891 |
| 2023-04-24 | 4.613 | 4.709 | 4.613 | 4.613 | 4.613 | 3,441,313 |
| 2023-04-21 | 4.804 | 4.908 | 4.804 | 4.856 | 4.856 | 5,838,956 |
| 2023-04-20 | 5.020 | 5.029 | 4.890 | 4.908 | 4.908 | 12,377,275 |
| 2023-04-19 | 4.830 | 5.046 | 4.743 | 5.038 | 5.038 | 15,333,605 |
| 2023-04-18 | 4.968 | 4.986 | 4.769 | 4.830 | 4.830 | 8,537,911 |
| 2023-04-17 | 5.046 | 5.046 | 4.960 | 4.977 | 4.977 | 6,045,909 |
| 2023-04-14 | 4.882 | 5.038 | 4.856 | 5.038 | 5.038 | 7,241,617 |
| 2023-04-13 | 4.830 | 4.916 | 4.761 | 4.864 | 4.864 | 4,621,085 |
| 2023-04-12 | 4.847 | 4.968 | 4.821 | 4.864 | 4.864 | 5,136,321 |
| 2023-04-11 | 4.752 | 4.986 | 4.587 | 4.890 | 4.890 | 11,157,792 |
| 2023-04-10 | 5.020 | 5.020 | 4.830 | 4.830 | 4.830 | 9,197,285 |
| 2023-04-07 | 5.115 | 5.124 | 4.986 | 5.046 | 5.046 | 7,140,530 |
| 2023-04-06 | 5.072 | 5.133 | 4.908 | 5.124 | 5.124 | 12,056,065 |
| 2023-04-04 | 5.349 | 5.349 | 5.029 | 5.167 | 5.167 | 23,102,779 |
| 2023-04-03 | 5.029 | 5.098 | 5.020 | 5.098 | 5.098 | 5,103,731 |
| 2023-03-31 | 4.812 | 4.908 | 4.769 | 4.856 | 4.856 | 8,091,546 |
| 2023-03-30 | 4.925 | 4.994 | 4.778 | 4.899 | 4.899 | 8,868,751 |
| 2023-03-29 | 4.986 | 5.055 | 4.812 | 4.882 | 4.882 | 13,099,702 |
| 2023-03-28 | 4.864 | 5.133 | 4.864 | 5.063 | 5.063 | 13,158,384 |
| 2023-03-27 | 5.150 | 5.150 | 4.925 | 4.925 | 4.925 | 16,674,407 |
| 2023-03-24 | 5.107 | 5.202 | 5.003 | 5.185 | 5.185 | 15,099,023 |
| 2023-03-23 | 5.159 | 5.228 | 5.003 | 5.133 | 5.133 | 16,365,254 |
| 2023-03-22 | 5.193 | 5.314 | 5.159 | 5.237 | 5.237 | 13,848,582 |
| 2023-03-21 | 5.228 | 5.470 | 5.141 | 5.245 | 5.245 | 23,111,384 |
| 2023-03-20 | 5.141 | 5.366 | 5.063 | 5.314 | 5.314 | 28,448,470 |
| 2023-03-17 | 5.081 | 5.332 | 4.977 | 5.107 | 5.107 | 33,965,177 |
| 2023-03-16 | 5.081 | 5.081 | 5.081 | 5.081 | 5.081 | 4,780,648 |
| 2023-03-15 | 4.587 | 4.838 | 4.466 | 4.838 | 4.838 | 20,736,947 |
| 2023-03-14 | 4.674 | 4.994 | 4.587 | 4.605 | 4.605 | 28,115,285 |
| 2023-03-13 | 4.778 | 4.778 | 4.458 | 4.778 | 4.778 | 45,173,401 |
| 2023-03-10 | 4.553 | 4.553 | 4.553 | 4.553 | 4.553 | 1,246,502 |
| 2023-03-09 | 4.336 | 4.336 | 4.336 | 4.336 | 4.336 | 3,484,276 |
| 2023-03-08 | 3.973 | 4.129 | 3.869 | 4.129 | 4.129 | 11,542,807 |
| 2023-03-07 | 3.731 | 3.930 | 3.731 | 3.930 | 3.930 | 9,154,081 |
| 2023-03-06 | 3.722 | 3.756 | 3.687 | 3.739 | 3.739 | 1,220,796 |
| 2023-03-03 | 3.687 | 3.774 | 3.687 | 3.748 | 3.748 | 1,112,193 |
| 2023-03-02 | 3.739 | 3.817 | 3.679 | 3.756 | 3.756 | 1,776,243 |
| 2023-03-01 | 3.592 | 3.748 | 3.592 | 3.748 | 3.748 | 2,462,793 |
| 2023-02-28 | 3.592 | 3.618 | 3.566 | 3.592 | 3.592 | 1,063,669 |
| 2023-02-27 | 3.627 | 3.627 | 3.531 | 3.549 | 3.549 | 2,007,760 |
| 2023-02-24 | 3.601 | 3.661 | 3.583 | 3.627 | 3.627 | 1,693,037 |
| 2023-02-23 | 3.609 | 3.635 | 3.601 | 3.609 | 3.609 | 871,246 |
| 2023-02-22 | 3.627 | 3.679 | 3.592 | 3.644 | 3.644 | 1,748,500 |
| 2023-02-21 | 3.618 | 3.670 | 3.557 | 3.601 | 3.601 | 1,213,286 |
| 2023-02-20 | 3.653 | 3.653 | 3.540 | 3.627 | 3.627 | 2,738,978 |
| 2023-02-17 | 3.774 | 3.791 | 3.592 | 3.653 | 3.653 | 3,178,818 |
| 2023-02-16 | 3.869 | 3.869 | 3.722 | 3.782 | 3.782 | 2,621,364 |
| 2023-02-15 | 3.869 | 3.886 | 3.852 | 3.869 | 3.869 | 1,192,028 |
| 2023-02-14 | 3.860 | 3.921 | 3.817 | 3.852 | 3.852 | 1,266,957 |
| 2023-02-13 | 3.878 | 3.938 | 3.817 | 3.860 | 3.860 | 1,807,192 |
| 2023-02-10 | 3.895 | 3.895 | 3.834 | 3.878 | 3.878 | 1,402,301 |
| 2023-02-09 | 3.912 | 3.938 | 3.869 | 3.904 | 3.904 | 1,086,949 |
| 2023-02-08 | 3.973 | 3.973 | 3.886 | 3.904 | 3.904 | 1,204,274 |
| 2023-02-07 | 3.886 | 3.964 | 3.886 | 3.956 | 3.956 | 2,146,394 |
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.