Jiangsu Flowers King historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.761	2.830	2.761	2.813	2.813	1,654,802
2022-02-08	2.718	2.787	2.709	2.770	2.770	1,521,532
2022-02-07	2.683	2.727	2.666	2.727	2.727	1,846,813
2022-01-28	2.657	2.744	2.657	2.709	2.709	1,834,444
2022-01-27	2.692	2.718	2.649	2.657	2.657	1,481,846
2022-01-26	2.683	2.718	2.666	2.718	2.718	1,111,262
2022-01-25	2.778	2.778	2.692	2.692	2.692	2,159,045
2022-01-24	2.761	2.796	2.752	2.778	2.778	1,921,853
2022-01-21	2.822	2.830	2.735	2.761	2.761	2,303,413
2022-01-20	2.900	2.908	2.813	2.822	2.822	2,406,990
2022-01-19	2.848	2.900	2.830	2.891	2.891	1,417,551
2022-01-18	2.917	2.917	2.856	2.856	2.856	2,373,196
2022-01-17	2.874	2.917	2.874	2.917	2.917	1,709,269
2022-01-14	3.003	3.021	2.882	2.900	2.900	3,984,326
2022-01-13	3.021	3.055	2.995	2.995	2.995	3,019,958
2022-01-12	3.055	3.055	3.003	3.038	3.038	2,991,703
2022-01-11	3.021	3.073	3.012	3.038	3.038	4,163,635
2022-01-10	3.038	3.038	2.960	3.003	3.003	2,157,204
2022-01-07	3.012	3.107	2.986	3.029	3.029	6,665,075
2022-01-06	2.969	3.064	2.960	3.029	3.029	4,834,346
2022-01-05	2.934	2.995	2.934	2.986	2.986	2,820,705
2022-01-04	2.978	2.986	2.917	2.952	2.952	4,067,915
2021-12-31	2.908	3.012	2.908	2.960	2.960	5,416,666
2021-12-30	2.908	2.934	2.874	2.926	2.926	4,263,053
2021-12-29	2.848	2.908	2.822	2.891	2.891	4,420,522
2021-12-28	2.830	2.874	2.822	2.856	2.856	2,643,193
2021-12-27	2.848	2.891	2.813	2.865	2.865	2,612,230
2021-12-24	2.995	2.995	2.856	2.856	2.856	5,755,876
2021-12-23	3.038	3.047	2.952	2.960	2.960	4,530,227
2021-12-22	2.995	3.116	2.995	3.029	3.029	5,260,810
2021-12-21	2.952	3.012	2.943	3.003	3.003	3,729,803
2021-12-20	2.986	3.003	2.952	2.952	2.952	5,162,194
2021-12-17	3.003	3.047	2.995	3.029	3.029	3,903,156
2021-12-16	3.021	3.064	3.012	3.029	3.029	4,525,836
2021-12-15	2.952	3.047	2.952	3.038	3.038	10,074,039
2021-12-14	2.995	3.073	2.934	2.952	2.952	8,661,917
2021-12-13	2.995	3.021	2.917	2.978	2.978	8,349,794
2021-12-10	2.960	3.047	2.952	3.021	3.021	9,597,503
2021-12-09	3.003	3.047	2.917	2.969	2.969	14,911,184
2021-12-08	3.332	3.376	3.047	3.055	3.055	26,773,290
2021-12-07	3.029	3.211	3.021	3.211	3.211	13,048,832
2021-12-06	2.952	3.090	2.934	3.055	3.055	16,706,838
2021-12-03	3.003	3.021	2.926	2.943	2.943	8,942,421
2021-12-02	2.874	3.021	2.856	3.012	3.012	18,060,701
2021-12-01	2.822	2.891	2.787	2.874	2.874	5,517,867
2021-11-30	2.752	2.856	2.752	2.830	2.830	4,838,177
2021-11-29	2.727	2.761	2.701	2.752	2.752	2,089,342
2021-11-26	2.796	2.804	2.727	2.761	2.761	5,262,196
2021-11-25	2.813	2.839	2.796	2.796	2.796	3,168,305
2021-11-24	2.839	2.839	2.796	2.813	2.813	3,465,806
2021-11-23	2.848	2.874	2.813	2.839	2.839	3,828,354
2021-11-22	2.813	2.882	2.778	2.830	2.830	4,323,997
2021-11-19	2.813	2.882	2.813	2.856	2.856	4,317,658
2021-11-18	2.848	2.943	2.804	2.804	2.804	6,094,796
2021-11-17	2.856	2.943	2.822	2.874	2.874	5,738,156
2021-11-16	2.813	2.856	2.796	2.839	2.839	5,005,883
2021-11-15	2.796	2.856	2.787	2.804	2.804	3,600,635
2021-11-12	2.822	2.848	2.778	2.796	2.796	6,037,428
2021-11-11	2.770	2.900	2.752	2.848	2.848	8,617,163
2021-11-10	2.770	2.796	2.744	2.770	2.770	4,745,348

← NewerPage 20 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.