Jiangsu Flowers King historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.550	4.570	4.340	4.350	4.350	26,701,327
2026-07-21	4.510	4.580	4.150	4.560	4.560	29,690,846
2026-07-20	4.850	4.900	4.440	4.500	4.500	28,595,677
2026-07-17	5.030	5.030	4.780	4.780	4.780	24,280,746
2026-07-16	5.070	5.100	5.000	5.040	5.040	18,868,081
2026-07-15	4.960	5.450	4.960	5.160	5.160	33,475,312
2026-07-14	4.850	4.980	4.730	4.980	4.980	23,118,661
2026-07-13	5.210	5.220	4.860	4.900	4.900	34,527,147
2026-07-10	5.230	5.390	5.210	5.260	5.260	28,725,636
2026-07-09	5.290	5.350	5.090	5.240	5.240	28,632,803
2026-07-08	5.430	5.470	5.270	5.280	5.280	24,990,450
2026-07-07	5.600	5.700	5.410	5.430	5.430	28,154,008
2026-07-06	5.990	6.080	5.650	5.650	5.650	37,741,942
2026-07-03	5.880	6.030	5.850	6.000	6.000	30,945,921
2026-07-02	5.930	6.160	5.850	5.880	5.880	34,677,398
2026-07-01	6.060	6.110	5.850	5.980	5.980	34,859,080
2026-06-30	5.680	6.180	5.640	6.040	6.040	45,812,608
2026-06-29	5.740	5.750	5.510	5.680	5.680	38,108,151
2026-06-26	6.140	6.160	5.750	5.790	5.790	56,182,687
2026-06-25	6.670	6.760	6.070	6.100	6.100	73,612,500
2026-06-24	6.680	6.810	6.500	6.660	6.660	88,544,047
2026-06-23	6.090	6.800	6.040	6.800	6.800	90,498,158
2026-06-22	5.830	6.230	5.730	6.180	6.180	67,381,749
2026-06-18	5.720	6.050	5.540	5.830	5.830	57,489,909
2026-06-17	5.600	5.680	5.430	5.680	5.680	52,696,885
2026-06-16	5.970	6.080	5.670	5.670	5.670	84,916,951
2026-06-15	5.750	5.890	5.630	5.890	5.890	40,112,315
2026-06-12	5.450	5.510	5.290	5.350	5.350	35,265,482
2026-06-11	5.370	5.450	5.220	5.340	5.340	32,229,486
2026-06-10	5.500	5.550	5.280	5.420	5.420	42,361,072
2026-06-09	5.780	5.780	5.520	5.590	5.590	34,268,392
2026-06-08	5.760	5.940	5.600	5.650	5.650	43,887,837
2026-06-05	6.060	6.150	5.910	5.920	5.920	41,013,193
2026-06-04	6.150	6.300	5.980	6.040	6.040	51,519,305
2026-06-03	6.210	6.460	6.060	6.160	6.160	76,691,790
2026-06-02	6.040	6.620	5.740	6.210	6.210	91,390,184
2026-06-01	5.880	6.130	5.880	6.020	6.020	31,223,581
2026-05-29	6.250	6.290	5.910	5.960	5.960	52,848,434
2026-05-28	6.180	6.280	6.060	6.170	6.170	40,707,608
2026-05-27	6.440	6.510	6.140	6.220	6.220	44,226,727
2026-05-26	6.510	6.550	6.240	6.390	6.390	52,775,619
2026-05-25	6.900	6.910	6.430	6.510	6.510	70,444,137
2026-05-22	6.810	7.040	6.600	6.890	6.890	89,951,923
2026-05-21	7.390	7.720	6.900	6.900	6.900	133,995,803
2026-05-20	8.330	8.440	7.500	7.500	7.500	146,962,489
2026-05-19	7.990	8.580	7.900	8.330	8.330	152,153,653
2026-05-18	8.410	8.720	7.820	8.100	8.100	172,956,688
2026-05-15	9.100	9.100	8.330	8.370	8.370	259,190,743
2026-05-14	9.260	9.260	9.260	9.260	9.260	28,942,800
2026-05-13	8.420	8.420	8.420	8.420	8.420	13,231,998
2026-05-12	7.650	7.650	6.960	7.650	7.650	145,432,578
2026-05-11	6.600	7.080	6.600	6.950	6.950	89,847,220
2026-05-08	6.280	6.880	6.210	6.580	6.580	88,330,500
2026-05-07	5.970	6.350	5.970	6.250	6.250	37,868,147
2026-05-06	5.810	6.070	5.600	5.970	5.970	32,251,185
2026-04-30	6.120	6.200	5.840	5.860	5.860	33,859,320
2026-04-29	5.910	6.150	5.840	6.100	6.100	22,024,742
2026-04-28	5.890	6.010	5.840	5.910	5.910	21,374,913
2026-04-27	6.140	6.140	5.800	5.910	5.910	29,426,564
2026-04-24	6.270	6.360	6.080	6.110	6.110	30,348,316

← NewerPage 2 of 21 · 1,218 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.