Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.289 | 3.341 | 3.280 | 3.341 | 3.341 | 3,101,526 |
| 2022-11-03 | 3.280 | 3.332 | 3.254 | 3.298 | 3.298 | 1,920,993 |
| 2022-11-02 | 3.211 | 3.332 | 3.194 | 3.289 | 3.289 | 2,491,041 |
| 2022-11-01 | 3.185 | 3.237 | 3.168 | 3.211 | 3.211 | 3,172,580 |
| 2022-10-31 | 3.177 | 3.237 | 3.081 | 3.185 | 3.185 | 3,103,721 |
| 2022-10-28 | 3.367 | 3.376 | 3.194 | 3.194 | 3.194 | 4,597,343 |
| 2022-10-27 | 3.358 | 3.393 | 3.315 | 3.358 | 3.358 | 2,779,820 |
| 2022-10-26 | 3.358 | 3.419 | 3.341 | 3.358 | 3.358 | 2,113,358 |
| 2022-10-25 | 3.402 | 3.410 | 3.306 | 3.350 | 3.350 | 3,287,825 |
| 2022-10-24 | 3.635 | 3.653 | 3.454 | 3.454 | 3.454 | 3,175,237 |
| 2022-10-21 | 3.618 | 3.679 | 3.592 | 3.635 | 3.635 | 2,136,408 |
| 2022-10-20 | 3.670 | 3.679 | 3.601 | 3.635 | 3.635 | 2,711,705 |
| 2022-10-19 | 3.748 | 3.782 | 3.653 | 3.705 | 3.705 | 3,849,035 |
| 2022-10-18 | 3.627 | 3.791 | 3.618 | 3.774 | 3.774 | 5,099,350 |
| 2022-10-17 | 3.635 | 3.653 | 3.566 | 3.635 | 3.635 | 3,727,312 |
| 2022-10-14 | 3.505 | 3.679 | 3.505 | 3.670 | 3.670 | 5,196,046 |
| 2022-10-13 | 3.462 | 3.540 | 3.462 | 3.505 | 3.505 | 2,932,499 |
| 2022-10-12 | 3.402 | 3.497 | 3.315 | 3.497 | 3.497 | 3,836,037 |
| 2022-10-11 | 3.410 | 3.419 | 3.289 | 3.410 | 3.410 | 4,705,236 |
| 2022-10-10 | 3.540 | 3.583 | 3.358 | 3.384 | 3.384 | 4,541,809 |
| 2022-09-30 | 3.540 | 3.575 | 3.514 | 3.531 | 3.531 | 3,323,006 |
| 2022-09-29 | 3.566 | 3.609 | 3.514 | 3.566 | 3.566 | 2,844,635 |
| 2022-09-28 | 3.627 | 3.696 | 3.480 | 3.540 | 3.540 | 5,264,218 |
| 2022-09-27 | 3.531 | 3.661 | 3.531 | 3.644 | 3.644 | 5,354,488 |
| 2022-09-26 | 3.791 | 3.791 | 3.644 | 3.644 | 3.644 | 7,353,691 |
| 2022-09-23 | 3.938 | 3.990 | 3.774 | 3.834 | 3.834 | 6,731,238 |
| 2022-09-22 | 4.016 | 4.111 | 3.921 | 3.964 | 3.964 | 4,027,960 |
| 2022-09-21 | 4.008 | 4.085 | 3.886 | 4.042 | 4.042 | 5,520,724 |
| 2022-09-20 | 4.033 | 4.068 | 3.886 | 4.025 | 4.025 | 5,494,652 |
| 2022-09-19 | 4.129 | 4.146 | 4.033 | 4.033 | 4.033 | 8,137,145 |
| 2022-09-16 | 4.388 | 4.432 | 4.241 | 4.241 | 4.241 | 10,895,721 |
| 2022-09-15 | 4.657 | 4.657 | 4.293 | 4.466 | 4.466 | 14,644,240 |
| 2022-09-14 | 4.362 | 4.553 | 4.362 | 4.458 | 4.458 | 12,001,850 |
| 2022-09-13 | 4.241 | 4.440 | 4.146 | 4.440 | 4.440 | 14,347,477 |
| 2022-09-09 | 4.129 | 4.276 | 3.973 | 4.233 | 4.233 | 11,925,576 |
| 2022-09-08 | 3.912 | 4.129 | 3.912 | 4.129 | 4.129 | 10,622,544 |
| 2022-09-07 | 3.982 | 4.033 | 3.860 | 3.930 | 3.930 | 7,368,808 |
| 2022-09-06 | 3.765 | 3.921 | 3.739 | 3.912 | 3.912 | 8,543,044 |
| 2022-09-05 | 3.713 | 3.748 | 3.670 | 3.739 | 3.739 | 2,682,828 |
| 2022-09-02 | 3.713 | 3.774 | 3.696 | 3.705 | 3.705 | 2,567,872 |
| 2022-09-01 | 3.679 | 3.808 | 3.618 | 3.748 | 3.748 | 7,106,186 |
| 2022-08-31 | 3.696 | 3.782 | 3.609 | 3.661 | 3.661 | 4,877,293 |
| 2022-08-30 | 3.756 | 3.886 | 3.722 | 3.722 | 3.722 | 5,951,764 |
| 2022-08-29 | 3.635 | 3.904 | 3.635 | 3.791 | 3.791 | 8,113,352 |
| 2022-08-26 | 3.575 | 3.739 | 3.523 | 3.722 | 3.722 | 6,456,272 |
| 2022-08-25 | 3.505 | 3.601 | 3.505 | 3.557 | 3.557 | 2,446,098 |
| 2022-08-24 | 3.627 | 3.635 | 3.497 | 3.540 | 3.540 | 4,428,986 |
| 2022-08-23 | 3.687 | 3.756 | 3.592 | 3.635 | 3.635 | 5,093,458 |
| 2022-08-22 | 3.731 | 3.878 | 3.653 | 3.696 | 3.696 | 6,789,381 |
| 2022-08-19 | 3.635 | 3.817 | 3.635 | 3.748 | 3.748 | 6,558,783 |
| 2022-08-18 | 3.653 | 3.782 | 3.601 | 3.687 | 3.687 | 11,124,653 |
| 2022-08-17 | 3.445 | 3.601 | 3.428 | 3.601 | 3.601 | 8,132,646 |
| 2022-08-16 | 3.315 | 3.462 | 3.315 | 3.428 | 3.428 | 5,479,972 |
| 2022-08-15 | 3.289 | 3.350 | 3.272 | 3.341 | 3.341 | 3,626,457 |
| 2022-08-12 | 3.384 | 3.393 | 3.246 | 3.315 | 3.315 | 9,012,969 |
| 2022-08-11 | 3.384 | 3.454 | 3.384 | 3.393 | 3.393 | 6,237,019 |
| 2022-08-10 | 3.376 | 3.436 | 3.350 | 3.384 | 3.384 | 5,044,342 |
| 2022-08-09 | 3.454 | 3.497 | 3.324 | 3.393 | 3.393 | 9,844,638 |
| 2022-08-08 | 3.488 | 3.540 | 3.436 | 3.454 | 3.454 | 5,230,872 |
| 2022-08-05 | 3.393 | 3.592 | 3.393 | 3.505 | 3.505 | 4,587,821 |
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.