Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.402 | 3.480 | 3.341 | 3.454 | 3.454 | 4,607,057 |
| 2022-08-03 | 3.505 | 3.609 | 3.367 | 3.376 | 3.376 | 8,419,641 |
| 2022-08-02 | 3.705 | 3.705 | 3.540 | 3.540 | 3.540 | 4,193,674 |
| 2022-08-01 | 3.765 | 3.860 | 3.722 | 3.731 | 3.731 | 3,308,968 |
| 2022-07-29 | 3.834 | 3.878 | 3.731 | 3.765 | 3.765 | 4,958,622 |
| 2022-07-28 | 3.938 | 4.025 | 3.860 | 3.878 | 3.878 | 4,279,459 |
| 2022-07-27 | 3.895 | 4.033 | 3.826 | 3.990 | 3.990 | 5,327,473 |
| 2022-07-26 | 3.869 | 4.008 | 3.826 | 3.938 | 3.938 | 6,047,312 |
| 2022-07-25 | 4.059 | 4.059 | 3.756 | 3.860 | 3.860 | 7,921,341 |
| 2022-07-22 | 4.137 | 4.137 | 3.956 | 3.956 | 3.956 | 13,047,938 |
| 2022-07-21 | 3.921 | 4.163 | 3.912 | 4.163 | 4.163 | 8,354,120 |
| 2022-07-20 | 4.059 | 4.085 | 3.878 | 3.964 | 3.964 | 5,594,416 |
| 2022-07-19 | 4.059 | 4.137 | 4.008 | 4.033 | 4.033 | 4,689,087 |
| 2022-07-18 | 3.904 | 4.059 | 3.869 | 4.051 | 4.051 | 6,098,563 |
| 2022-07-15 | 3.748 | 3.947 | 3.748 | 3.912 | 3.912 | 7,347,653 |
| 2022-07-14 | 3.756 | 3.860 | 3.739 | 3.765 | 3.765 | 5,984,099 |
| 2022-07-13 | 3.904 | 3.964 | 3.705 | 3.834 | 3.834 | 14,333,194 |
| 2022-07-12 | 4.068 | 4.215 | 3.904 | 3.904 | 3.904 | 10,238,676 |
| 2022-07-11 | 3.964 | 4.155 | 3.912 | 4.111 | 4.111 | 9,166,680 |
| 2022-07-08 | 3.782 | 3.973 | 3.722 | 3.973 | 3.973 | 9,521,026 |
| 2022-07-07 | 3.852 | 3.964 | 3.791 | 3.791 | 3.791 | 8,612,411 |
| 2022-07-06 | 3.765 | 3.973 | 3.679 | 3.904 | 3.904 | 11,571,058 |
| 2022-07-05 | 3.670 | 3.852 | 3.592 | 3.782 | 3.782 | 11,607,027 |
| 2022-07-04 | 3.471 | 3.670 | 3.436 | 3.670 | 3.670 | 10,121,279 |
| 2022-07-01 | 3.306 | 3.497 | 3.306 | 3.497 | 3.497 | 6,871,123 |
| 2022-06-30 | 3.367 | 3.497 | 3.324 | 3.332 | 3.332 | 7,840,344 |
| 2022-06-29 | 3.168 | 3.332 | 3.133 | 3.332 | 3.332 | 6,732,091 |
| 2022-06-28 | 3.211 | 3.254 | 3.151 | 3.177 | 3.177 | 4,033,370 |
| 2022-06-27 | 3.038 | 3.203 | 3.003 | 3.203 | 3.203 | 4,363,920 |
| 2022-06-24 | 2.995 | 3.047 | 2.978 | 3.047 | 3.047 | 2,405,719 |
| 2022-06-23 | 3.125 | 3.168 | 3.021 | 3.029 | 3.029 | 3,884,150 |
| 2022-06-22 | 3.237 | 3.237 | 3.168 | 3.177 | 3.177 | 1,873,335 |
| 2022-06-21 | 3.211 | 3.254 | 3.185 | 3.229 | 3.229 | 1,955,769 |
| 2022-06-20 | 3.246 | 3.254 | 3.194 | 3.211 | 3.211 | 1,712,165 |
| 2022-06-17 | 3.133 | 3.246 | 3.133 | 3.246 | 3.246 | 2,560,304 |
| 2022-06-16 | 3.047 | 3.229 | 3.047 | 3.203 | 3.203 | 3,924,305 |
| 2022-06-15 | 3.280 | 3.358 | 3.177 | 3.194 | 3.194 | 4,639,927 |
| 2022-06-14 | 3.099 | 3.254 | 2.978 | 3.254 | 3.254 | 6,122,640 |
| 2022-06-13 | 3.211 | 3.220 | 3.099 | 3.099 | 3.099 | 5,991,213 |
| 2022-06-10 | 3.229 | 3.306 | 3.229 | 3.263 | 3.263 | 2,881,837 |
| 2022-06-09 | 3.246 | 3.332 | 3.203 | 3.315 | 3.315 | 6,974,528 |
| 2022-06-08 | 3.324 | 3.376 | 3.211 | 3.220 | 3.220 | 9,382,391 |
| 2022-06-07 | 3.419 | 3.488 | 3.376 | 3.376 | 3.376 | 6,715,275 |
| 2022-06-06 | 3.679 | 3.679 | 3.505 | 3.557 | 3.557 | 6,470,861 |
| 2022-06-02 | 3.402 | 3.575 | 3.350 | 3.575 | 3.575 | 6,409,883 |
| 2022-06-01 | 3.410 | 3.471 | 3.332 | 3.402 | 3.402 | 6,046,606 |
| 2022-05-31 | 3.462 | 3.505 | 3.350 | 3.410 | 3.410 | 6,616,782 |
| 2022-05-30 | 3.505 | 3.644 | 3.341 | 3.462 | 3.462 | 12,159,381 |
| 2022-05-27 | 3.341 | 3.471 | 3.341 | 3.471 | 3.471 | 6,799,962 |
| 2022-05-26 | 3.237 | 3.306 | 3.142 | 3.306 | 3.306 | 7,983,953 |
| 2022-05-25 | 3.012 | 3.177 | 2.986 | 3.151 | 3.151 | 5,661,066 |
| 2022-05-24 | 3.185 | 3.246 | 2.978 | 3.029 | 3.029 | 9,264,988 |
| 2022-05-23 | 3.012 | 3.125 | 2.995 | 3.125 | 3.125 | 5,071,232 |
| 2022-05-20 | 2.856 | 3.021 | 2.856 | 2.978 | 2.978 | 4,444,160 |
| 2022-05-19 | 2.891 | 2.900 | 2.822 | 2.874 | 2.874 | 2,714,536 |
| 2022-05-18 | 2.856 | 2.926 | 2.848 | 2.891 | 2.891 | 2,859,012 |
| 2022-05-17 | 2.908 | 2.969 | 2.874 | 2.891 | 2.891 | 4,369,100 |
| 2022-05-16 | 3.021 | 3.021 | 2.839 | 2.908 | 2.908 | 9,119,954 |
| 2022-05-13 | 2.822 | 2.900 | 2.761 | 2.874 | 2.874 | 8,986,664 |
| 2022-05-12 | 2.701 | 2.761 | 2.666 | 2.761 | 2.761 | 4,783,003 |
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.