Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.840 | 5.880 | 5.540 | 5.660 | 5.660 | 23,913,136 |
| 2026-01-19 | 5.850 | 5.890 | 5.650 | 5.820 | 5.820 | 29,006,036 |
| 2026-01-16 | 5.940 | 6.130 | 5.940 | 5.940 | 5.940 | 44,338,525 |
| 2026-01-15 | 6.000 | 6.300 | 5.930 | 6.250 | 6.250 | 45,361,062 |
| 2026-01-14 | 5.850 | 6.080 | 5.830 | 6.000 | 6.000 | 35,944,246 |
| 2026-01-13 | 5.920 | 5.980 | 5.800 | 5.830 | 5.830 | 21,410,703 |
| 2026-01-12 | 5.750 | 5.930 | 5.750 | 5.900 | 5.900 | 29,518,799 |
| 2026-01-09 | 6.030 | 6.060 | 5.690 | 5.740 | 5.740 | 46,394,498 |
| 2026-01-08 | 5.940 | 6.250 | 5.850 | 5.990 | 5.990 | 46,117,037 |
| 2026-01-07 | 5.870 | 6.060 | 5.800 | 5.950 | 5.950 | 19,076,923 |
| 2026-01-06 | 5.730 | 6.040 | 5.730 | 5.950 | 5.950 | 29,453,976 |
| 2026-01-05 | 5.850 | 6.060 | 5.740 | 5.750 | 5.750 | 32,232,248 |
| 2025-12-31 | 5.880 | 6.080 | 5.830 | 6.040 | 6.040 | 32,908,295 |
| 2025-12-30 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 36,822,018 |
| 2025-12-29 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 743,107 |
| 2025-12-26 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 22,253,501 |
| 2025-12-25 | 4.940 | 5.150 | 4.910 | 5.050 | 5.050 | 9,930,387 |
| 2025-12-24 | 4.910 | 4.990 | 4.890 | 4.940 | 4.940 | 10,088,567 |
| 2025-12-23 | 5.150 | 5.250 | 4.990 | 5.020 | 5.020 | 12,146,598 |
| 2025-12-22 | 5.200 | 5.200 | 5.110 | 5.150 | 5.150 | 5,459,991 |
| 2025-12-19 | 5.040 | 5.310 | 5.040 | 5.180 | 5.180 | 7,763,133 |
| 2025-12-18 | 5.050 | 5.160 | 5.010 | 5.080 | 5.080 | 6,299,886 |
| 2025-12-17 | 5.030 | 5.060 | 4.880 | 5.040 | 5.040 | 9,741,173 |
| 2025-12-16 | 5.180 | 5.190 | 5.030 | 5.050 | 5.050 | 5,943,543 |
| 2025-12-15 | 5.060 | 5.220 | 5.030 | 5.190 | 5.190 | 7,825,396 |
| 2025-12-12 | 5.100 | 5.190 | 5.050 | 5.130 | 5.130 | 6,160,370 |
| 2025-12-11 | 5.200 | 5.220 | 5.060 | 5.080 | 5.080 | 9,012,636 |
| 2025-12-10 | 5.150 | 5.230 | 5.150 | 5.200 | 5.200 | 8,231,555 |
| 2025-12-09 | 5.210 | 5.320 | 5.150 | 5.160 | 5.160 | 8,666,122 |
| 2025-12-08 | 5.290 | 5.370 | 5.220 | 5.240 | 5.240 | 7,458,420 |
| 2025-12-05 | 5.350 | 5.380 | 5.150 | 5.290 | 5.290 | 9,601,305 |
| 2025-12-04 | 5.330 | 5.430 | 5.310 | 5.310 | 5.310 | 5,258,179 |
| 2025-12-03 | 5.480 | 5.520 | 5.340 | 5.370 | 5.370 | 6,775,721 |
| 2025-12-02 | 5.520 | 5.570 | 5.450 | 5.480 | 5.480 | 6,671,868 |
| 2025-12-01 | 5.600 | 5.640 | 5.550 | 5.590 | 5.590 | 10,245,539 |
| 2025-11-28 | 5.390 | 5.730 | 5.390 | 5.700 | 5.700 | 16,608,870 |
| 2025-11-27 | 5.670 | 5.710 | 5.410 | 5.460 | 5.460 | 14,256,897 |
| 2025-11-26 | 5.630 | 5.790 | 5.570 | 5.580 | 5.580 | 19,176,958 |
| 2025-11-25 | 5.300 | 5.570 | 5.300 | 5.570 | 5.570 | 16,946,441 |
| 2025-11-24 | 5.240 | 5.460 | 5.220 | 5.300 | 5.300 | 13,605,407 |
| 2025-11-21 | 5.290 | 5.320 | 5.070 | 5.200 | 5.200 | 16,487,942 |
| 2025-11-20 | 5.510 | 5.590 | 5.280 | 5.300 | 5.300 | 15,064,358 |
| 2025-11-19 | 5.630 | 5.660 | 5.470 | 5.490 | 5.490 | 10,769,810 |
| 2025-11-18 | 5.830 | 5.830 | 5.540 | 5.610 | 5.610 | 14,263,364 |
| 2025-11-17 | 5.750 | 5.900 | 5.620 | 5.820 | 5.820 | 8,889,924 |
| 2025-11-14 | 5.920 | 5.930 | 5.740 | 5.750 | 5.750 | 11,135,892 |
| 2025-11-13 | 5.910 | 5.980 | 5.890 | 5.920 | 5.920 | 8,182,744 |
| 2025-11-12 | 6.010 | 6.050 | 5.900 | 5.920 | 5.920 | 11,219,962 |
| 2025-11-11 | 6.080 | 6.150 | 6.030 | 6.110 | 6.110 | 13,409,507 |
| 2025-11-10 | 5.900 | 6.210 | 5.840 | 6.170 | 6.170 | 24,494,122 |
| 2025-11-07 | 5.900 | 6.000 | 5.790 | 5.910 | 5.910 | 12,031,250 |
| 2025-11-06 | 5.990 | 6.050 | 5.880 | 5.910 | 5.910 | 9,840,228 |
| 2025-11-05 | 5.900 | 6.020 | 5.820 | 5.970 | 5.970 | 12,740,067 |
| 2025-11-04 | 6.120 | 6.230 | 5.940 | 5.960 | 5.960 | 15,273,464 |
| 2025-11-03 | 6.110 | 6.160 | 5.900 | 6.130 | 6.130 | 22,121,908 |
| 2025-10-31 | 6.740 | 6.750 | 6.180 | 6.200 | 6.200 | 21,376,754 |
| 2025-10-30 | 6.380 | 6.580 | 6.370 | 6.480 | 6.480 | 13,825,482 |
| 2025-10-29 | 6.790 | 6.790 | 6.440 | 6.450 | 6.450 | 21,381,323 |
| 2025-10-28 | 6.550 | 6.910 | 6.380 | 6.780 | 6.780 | 22,231,201 |
| 2025-10-27 | 7.020 | 7.120 | 6.650 | 6.650 | 6.650 | 25,909,240 |
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.