Jiangsu Flowers King historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.270	6.360	6.080	6.110	6.110	30,348,316
2026-04-23	6.410	6.580	6.210	6.380	6.380	31,730,232
2026-04-22	6.560	6.700	6.310	6.370	6.370	52,001,729
2026-04-21	7.070	7.190	6.600	6.720	6.720	66,851,697
2026-04-20	6.860	6.860	6.860	6.860	6.860	0
2026-04-17	6.920	6.990	6.830	6.860	6.860	15,648,706
2026-04-16	6.790	6.970	6.720	6.920	6.920	19,089,262
2026-04-15	6.910	6.910	6.700	6.740	6.740	18,684,767
2026-04-14	6.630	6.920	6.630	6.910	6.910	18,289,674
2026-04-13	6.510	6.700	6.510	6.640	6.640	16,225,534
2026-04-10	6.500	6.550	6.450	6.490	6.490	11,728,933
2026-04-09	6.360	6.480	6.300	6.450	6.450	13,338,348
2026-04-08	6.340	6.450	6.300	6.450	6.450	11,223,838
2026-04-07	6.170	6.390	6.170	6.250	6.250	13,153,966
2026-04-03	6.250	6.330	6.060	6.150	6.150	13,722,485
2026-04-02	6.380	6.420	6.230	6.250	6.250	11,650,670
2026-04-01	6.460	6.480	6.290	6.400	6.400	13,504,367
2026-03-31	6.500	6.620	6.370	6.390	6.390	14,741,673
2026-03-30	6.550	6.630	6.500	6.550	6.550	14,629,153
2026-03-27	6.650	6.710	6.550	6.680	6.680	24,064,951
2026-03-26	6.660	6.950	6.630	6.880	6.880	25,558,209
2026-03-25	6.700	6.790	6.600	6.690	6.690	19,572,800
2026-03-24	6.480	6.690	6.270	6.670	6.670	24,067,982
2026-03-23	6.540	6.730	6.370	6.370	6.370	24,371,669
2026-03-20	6.710	6.770	6.480	6.710	6.710	20,593,571
2026-03-19	6.770	6.880	6.630	6.640	6.640	23,056,559
2026-03-18	6.740	6.930	6.660	6.880	6.880	22,362,557
2026-03-17	6.820	6.940	6.630	6.720	6.720	31,141,580
2026-03-16	7.250	7.430	6.900	6.900	6.900	34,082,963
2026-03-13	7.260	7.340	7.110	7.260	7.260	20,568,607
2026-03-12	7.020	7.340	6.950	7.270	7.270	33,866,173
2026-03-11	6.720	7.080	6.720	7.050	7.050	32,654,594
2026-03-10	6.610	6.810	6.560	6.740	6.740	20,266,022
2026-03-09	6.660	6.750	6.510	6.570	6.570	23,998,403
2026-03-06	6.260	6.850	6.240	6.660	6.660	33,979,454
2026-03-05	6.490	6.630	6.440	6.560	6.560	33,913,873
2026-03-04	6.210	6.390	6.030	6.310	6.310	26,608,344
2026-03-03	6.640	6.730	6.340	6.340	6.340	24,720,807
2026-03-02	6.850	6.940	6.620	6.670	6.670	24,052,524
2026-02-27	6.900	6.980	6.730	6.970	6.970	20,256,363
2026-02-26	6.610	6.910	6.540	6.900	6.900	27,649,320
2026-02-25	6.580	6.670	6.470	6.580	6.580	17,953,304
2026-02-24	6.510	6.680	6.420	6.590	6.590	19,317,092
2026-02-13	6.250	6.550	6.190	6.450	6.450	21,538,979
2026-02-12	6.160	6.390	6.100	6.320	6.320	21,752,223
2026-02-11	6.060	6.130	6.020	6.090	6.090	11,003,025
2026-02-10	5.980	6.170	5.920	6.070	6.070	17,017,471
2026-02-09	5.880	6.050	5.820	5.950	5.950	13,115,154
2026-02-06	5.800	5.910	5.740	5.880	5.880	12,870,528
2026-02-05	5.800	5.860	5.740	5.820	5.820	11,204,930
2026-02-04	5.890	5.940	5.770	5.810	5.810	9,552,342
2026-02-03	5.750	5.860	5.740	5.860	5.860	12,098,844
2026-02-02	5.690	5.830	5.680	5.700	5.700	10,125,457
2026-01-30	5.690	5.740	5.610	5.690	5.690	10,171,733
2026-01-29	5.770	5.890	5.700	5.730	5.730	16,072,786
2026-01-28	5.920	6.020	5.920	5.940	5.940	14,244,593
2026-01-27	5.810	5.970	5.700	5.940	5.940	17,022,599
2026-01-26	5.780	5.830	5.730	5.820	5.820	10,306,209
2026-01-23	5.810	5.910	5.750	5.780	5.780	14,969,036
2026-01-22	5.660	5.840	5.610	5.780	5.780	15,225,910

← NewerPage 3 of 21 · 1,213 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.