Jiangsu Flowers King historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.778	2.822	2.666	2.692	2.692	8,698,335
2022-05-10	2.588	2.778	2.562	2.778	2.778	10,667,353
2022-05-09	2.649	2.649	2.597	2.649	2.649	10,837,913
2022-05-06	2.519	2.519	2.519	2.519	2.519	1,402,474
2022-05-05	2.398	2.398	2.398	2.398	2.398	421,521
2022-04-29	2.285	2.285	2.285	2.285	2.285	480,681
2022-04-28	2.268	2.276	2.164	2.173	2.173	3,128,330
2022-04-27	2.294	2.328	2.233	2.276	2.276	2,699,196
2022-04-26	2.467	2.536	2.346	2.354	2.354	2,784,383
2022-04-25	2.588	2.605	2.467	2.467	2.467	2,347,489
2022-04-22	2.510	2.640	2.467	2.597	2.597	4,493,891
2022-04-21	2.614	2.614	2.493	2.510	2.510	2,249,805
2022-04-20	2.623	2.640	2.597	2.605	2.605	1,189,197
2022-04-19	2.631	2.649	2.605	2.623	2.623	971,278
2022-04-18	2.605	2.640	2.571	2.631	2.631	1,864,592
2022-04-15	2.683	2.701	2.588	2.623	2.623	2,137,757
2022-04-14	2.692	2.727	2.666	2.701	2.701	1,915,217
2022-04-13	2.752	2.752	2.692	2.692	2.692	1,635,507
2022-04-12	2.718	2.796	2.675	2.761	2.761	2,107,813
2022-04-11	2.735	2.813	2.683	2.718	2.718	1,666,008
2022-04-08	2.735	2.744	2.675	2.727	2.727	1,787,075
2022-04-07	2.744	2.752	2.709	2.727	2.727	2,172,743
2022-04-06	2.718	2.778	2.701	2.752	2.752	1,625,571
2022-04-01	2.692	2.752	2.692	2.718	2.718	1,594,030
2022-03-31	2.744	2.752	2.709	2.727	2.727	1,772,407
2022-03-30	2.701	2.761	2.692	2.744	2.744	2,412,410
2022-03-29	2.718	2.770	2.683	2.709	2.709	3,739,134
2022-03-28	2.605	2.744	2.597	2.744	2.744	6,785,248
2022-03-25	2.614	2.657	2.588	2.614	2.614	2,534,829
2022-03-24	2.631	2.649	2.597	2.614	2.614	3,278,178
2022-03-23	2.640	2.657	2.614	2.614	2.614	3,134,331
2022-03-22	2.605	2.631	2.588	2.614	2.614	1,975,526
2022-03-21	2.605	2.623	2.579	2.605	2.605	2,782,348
2022-03-18	2.562	2.614	2.545	2.597	2.597	4,590,991
2022-03-17	2.545	2.605	2.536	2.562	2.562	3,768,442
2022-03-16	2.519	2.536	2.475	2.536	2.536	2,511,779
2022-03-15	2.588	2.588	2.484	2.501	2.501	3,035,736
2022-03-14	2.605	2.640	2.588	2.597	2.597	1,682,068
2022-03-11	2.631	2.649	2.579	2.631	2.631	2,654,580
2022-03-10	2.614	2.657	2.614	2.640	2.640	1,350,368
2022-03-09	2.649	2.657	2.519	2.588	2.588	2,338,824
2022-03-08	2.709	2.709	2.631	2.631	2.631	2,686,814
2022-03-07	2.727	2.744	2.709	2.718	2.718	1,569,537
2022-03-04	2.752	2.796	2.727	2.727	2.727	2,108,030
2022-03-03	2.761	2.778	2.752	2.761	2.761	1,902,737
2022-03-02	2.718	2.778	2.709	2.761	2.761	2,763,920
2022-03-01	2.692	2.735	2.692	2.735	2.735	1,787,031
2022-02-28	2.735	2.744	2.683	2.692	2.692	2,898,231
2022-02-25	2.752	2.770	2.718	2.735	2.735	2,231,030
2022-02-24	2.813	2.813	2.683	2.735	2.735	4,735,185
2022-02-23	2.830	2.830	2.804	2.822	2.822	1,925,781
2022-02-22	2.856	2.874	2.787	2.822	2.822	3,591,970
2022-02-21	2.848	2.882	2.839	2.882	2.882	2,641,556
2022-02-18	2.839	2.856	2.813	2.856	2.856	1,603,851
2022-02-17	2.839	2.874	2.804	2.813	2.813	1,483,002
2022-02-16	2.796	2.839	2.796	2.839	2.839	1,912,617
2022-02-15	2.778	2.813	2.770	2.796	2.796	782,862
2022-02-14	2.744	2.804	2.735	2.787	2.787	1,287,690
2022-02-11	2.787	2.796	2.752	2.770	2.770	1,180,005
2022-02-10	2.813	2.830	2.761	2.796	2.796	1,780,503

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.