Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.834 | 3.895 | 3.765 | 3.886 | 3.886 | 1,800,029 |
| 2023-02-03 | 3.930 | 3.930 | 3.808 | 3.834 | 3.834 | 2,240,389 |
| 2023-02-02 | 4.025 | 4.033 | 3.860 | 3.921 | 3.921 | 5,591,759 |
| 2023-02-01 | 4.008 | 4.033 | 3.930 | 4.025 | 4.025 | 3,039,592 |
| 2023-01-31 | 4.059 | 4.059 | 3.921 | 3.999 | 3.999 | 5,874,125 |
| 2023-01-30 | 3.852 | 3.982 | 3.808 | 3.869 | 3.869 | 2,512,426 |
| 2023-01-20 | 3.852 | 3.860 | 3.782 | 3.852 | 3.852 | 1,948,837 |
| 2023-01-19 | 3.982 | 3.982 | 3.765 | 3.817 | 3.817 | 3,994,608 |
| 2023-01-18 | 3.904 | 3.973 | 3.904 | 3.956 | 3.956 | 1,657,286 |
| 2023-01-17 | 3.973 | 4.025 | 3.843 | 3.895 | 3.895 | 3,841,294 |
| 2023-01-16 | 4.051 | 4.059 | 3.947 | 3.990 | 3.990 | 3,761,228 |
| 2023-01-13 | 3.973 | 4.094 | 3.904 | 4.068 | 4.068 | 6,537,467 |
| 2023-01-12 | 4.016 | 4.016 | 3.843 | 3.973 | 3.973 | 6,683,041 |
| 2023-01-11 | 3.713 | 3.852 | 3.679 | 3.843 | 3.843 | 6,131,421 |
| 2023-01-10 | 3.531 | 3.679 | 3.531 | 3.670 | 3.670 | 5,912,190 |
| 2023-01-09 | 3.488 | 3.566 | 3.488 | 3.523 | 3.523 | 1,385,837 |
| 2023-01-06 | 3.505 | 3.549 | 3.488 | 3.497 | 3.497 | 1,769,990 |
| 2023-01-05 | 3.505 | 3.583 | 3.480 | 3.531 | 3.531 | 1,879,805 |
| 2023-01-04 | 3.531 | 3.661 | 3.497 | 3.523 | 3.523 | 2,878,082 |
| 2023-01-03 | 3.358 | 3.514 | 3.306 | 3.505 | 3.505 | 3,943,022 |
| 2022-12-30 | 3.324 | 3.410 | 3.324 | 3.367 | 3.367 | 7,394,907 |
| 2022-12-29 | 3.627 | 3.627 | 3.428 | 3.497 | 3.497 | 2,299,254 |
| 2022-12-28 | 3.618 | 3.653 | 3.549 | 3.575 | 3.575 | 2,242,642 |
| 2022-12-27 | 3.601 | 3.713 | 3.575 | 3.618 | 3.618 | 1,325,181 |
| 2022-12-26 | 3.531 | 3.661 | 3.514 | 3.609 | 3.609 | 2,959,996 |
| 2022-12-23 | 3.488 | 3.566 | 3.384 | 3.514 | 3.514 | 2,470,014 |
| 2022-12-22 | 3.679 | 3.679 | 3.540 | 3.540 | 3.540 | 5,790,536 |
| 2022-12-21 | 3.895 | 3.921 | 3.731 | 3.731 | 3.731 | 3,762,326 |
| 2022-12-20 | 3.930 | 4.016 | 3.860 | 3.930 | 3.930 | 1,944,389 |
| 2022-12-19 | 3.964 | 4.033 | 3.930 | 3.999 | 3.999 | 1,447,301 |
| 2022-12-16 | 3.973 | 4.042 | 3.930 | 4.016 | 4.016 | 1,515,582 |
| 2022-12-15 | 3.999 | 3.999 | 3.930 | 3.973 | 3.973 | 1,789,630 |
| 2022-12-14 | 3.921 | 4.042 | 3.912 | 3.999 | 3.999 | 2,214,451 |
| 2022-12-13 | 3.869 | 3.990 | 3.808 | 3.947 | 3.947 | 3,094,818 |
| 2022-12-12 | 3.860 | 3.895 | 3.791 | 3.869 | 3.869 | 2,669,484 |
| 2022-12-09 | 3.973 | 4.025 | 3.852 | 3.921 | 3.921 | 2,952,255 |
| 2022-12-08 | 3.930 | 4.016 | 3.895 | 3.964 | 3.964 | 3,900,563 |
| 2022-12-07 | 4.033 | 4.059 | 3.930 | 3.930 | 3.930 | 5,047,591 |
| 2022-12-06 | 4.120 | 4.137 | 3.999 | 4.059 | 4.059 | 4,150,927 |
| 2022-12-05 | 4.155 | 4.207 | 4.068 | 4.146 | 4.146 | 7,848,727 |
| 2022-12-02 | 3.921 | 4.111 | 3.921 | 4.111 | 4.111 | 8,450,879 |
| 2022-12-01 | 3.774 | 3.947 | 3.774 | 3.912 | 3.912 | 3,969,999 |
| 2022-11-30 | 3.817 | 3.834 | 3.765 | 3.791 | 3.791 | 1,504,953 |
| 2022-11-29 | 3.791 | 3.843 | 3.765 | 3.817 | 3.817 | 2,215,953 |
| 2022-11-28 | 3.808 | 3.964 | 3.782 | 3.817 | 3.817 | 2,221,152 |
| 2022-11-25 | 3.843 | 3.912 | 3.800 | 3.878 | 3.878 | 3,560,025 |
| 2022-11-24 | 3.661 | 3.843 | 3.635 | 3.834 | 3.834 | 4,619,997 |
| 2022-11-23 | 3.670 | 3.696 | 3.583 | 3.670 | 3.670 | 2,614,316 |
| 2022-11-22 | 3.713 | 3.852 | 3.670 | 3.705 | 3.705 | 2,852,029 |
| 2022-11-21 | 3.756 | 3.938 | 3.705 | 3.782 | 3.782 | 5,873,941 |
| 2022-11-18 | 3.618 | 3.834 | 3.618 | 3.782 | 3.782 | 6,590,786 |
| 2022-11-17 | 3.514 | 3.713 | 3.505 | 3.653 | 3.653 | 4,767,304 |
| 2022-11-16 | 3.514 | 3.557 | 3.480 | 3.540 | 3.540 | 2,945,092 |
| 2022-11-15 | 3.471 | 3.523 | 3.445 | 3.514 | 3.514 | 2,425,302 |
| 2022-11-14 | 3.583 | 3.583 | 3.454 | 3.480 | 3.480 | 3,136,619 |
| 2022-11-11 | 3.557 | 3.609 | 3.523 | 3.549 | 3.549 | 3,065,595 |
| 2022-11-10 | 3.609 | 3.609 | 3.514 | 3.566 | 3.566 | 3,955,211 |
| 2022-11-09 | 3.540 | 3.627 | 3.523 | 3.592 | 3.592 | 3,361,017 |
| 2022-11-08 | 3.428 | 3.583 | 3.428 | 3.531 | 3.531 | 4,705,955 |
| 2022-11-07 | 3.315 | 3.436 | 3.289 | 3.428 | 3.428 | 3,712,935 |
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.