Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.890 | 4.950 | 4.770 | 4.790 | 4.790 | 19,995,725 |
| 2025-07-24 | 4.840 | 4.960 | 4.840 | 4.940 | 4.940 | 9,579,498 |
| 2025-07-23 | 4.970 | 5.020 | 4.910 | 4.930 | 4.930 | 9,018,023 |
| 2025-07-22 | 5.040 | 5.100 | 4.960 | 4.990 | 4.990 | 12,331,004 |
| 2025-07-21 | 5.110 | 5.160 | 4.960 | 5.060 | 5.060 | 13,667,609 |
| 2025-07-18 | 5.200 | 5.200 | 5.010 | 5.130 | 5.130 | 29,848,038 |
| 2025-07-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,775,799 |
| 2025-07-16 | 4.640 | 4.740 | 4.610 | 4.710 | 4.710 | 8,510,559 |
| 2025-07-15 | 4.740 | 4.750 | 4.530 | 4.630 | 4.630 | 10,613,361 |
| 2025-07-14 | 4.740 | 4.780 | 4.700 | 4.720 | 4.720 | 7,140,100 |
| 2025-07-11 | 4.770 | 4.830 | 4.730 | 4.770 | 4.770 | 9,731,115 |
| 2025-07-10 | 4.940 | 4.960 | 4.780 | 4.780 | 4.780 | 18,336,527 |
| 2025-07-09 | 4.800 | 5.040 | 4.750 | 5.030 | 5.030 | 15,680,962 |
| 2025-07-08 | 4.780 | 4.900 | 4.760 | 4.800 | 4.800 | 6,750,971 |
| 2025-07-07 | 4.740 | 4.840 | 4.610 | 4.830 | 4.830 | 9,153,488 |
| 2025-07-04 | 4.940 | 4.980 | 4.820 | 4.830 | 4.830 | 8,102,957 |
| 2025-07-03 | 4.840 | 4.980 | 4.830 | 4.920 | 4.920 | 6,172,388 |
| 2025-07-02 | 4.930 | 4.950 | 4.850 | 4.900 | 4.900 | 6,478,349 |
| 2025-07-01 | 4.970 | 5.030 | 4.900 | 4.930 | 4.930 | 8,941,303 |
| 2025-06-30 | 4.870 | 5.020 | 4.850 | 4.980 | 4.980 | 11,125,757 |
| 2025-06-27 | 4.990 | 4.990 | 4.800 | 4.830 | 4.830 | 15,196,180 |
| 2025-06-26 | 5.040 | 5.080 | 4.980 | 4.990 | 4.990 | 11,071,463 |
| 2025-06-25 | 5.020 | 5.200 | 5.010 | 5.010 | 5.010 | 18,406,295 |
| 2025-06-24 | 5.300 | 5.400 | 5.220 | 5.250 | 5.250 | 10,104,032 |
| 2025-06-23 | 4.950 | 5.250 | 4.950 | 5.250 | 5.250 | 9,223,813 |
| 2025-06-20 | 5.010 | 5.150 | 4.960 | 5.000 | 5.000 | 10,237,417 |
| 2025-06-19 | 5.190 | 5.400 | 5.110 | 5.110 | 5.110 | 11,076,391 |
| 2025-06-18 | 5.520 | 5.530 | 5.290 | 5.340 | 5.340 | 11,537,385 |
| 2025-06-17 | 5.540 | 5.630 | 5.480 | 5.560 | 5.560 | 8,057,188 |
| 2025-06-16 | 5.500 | 5.640 | 5.420 | 5.540 | 5.540 | 8,770,104 |
| 2025-06-13 | 5.700 | 5.720 | 5.490 | 5.600 | 5.600 | 15,773,763 |
| 2025-06-12 | 5.620 | 5.910 | 5.560 | 5.780 | 5.780 | 16,446,543 |
| 2025-06-11 | 5.680 | 5.810 | 5.630 | 5.650 | 5.650 | 12,385,447 |
| 2025-06-10 | 6.020 | 6.030 | 5.710 | 5.770 | 5.770 | 17,401,835 |
| 2025-06-09 | 6.090 | 6.090 | 5.900 | 5.980 | 5.980 | 20,963,970 |
| 2025-06-06 | 5.800 | 5.800 | 5.760 | 5.800 | 5.800 | 4,969,386 |
| 2025-06-05 | 5.740 | 5.820 | 5.500 | 5.520 | 5.520 | 18,349,717 |
| 2025-06-04 | 5.600 | 6.020 | 5.600 | 5.780 | 5.780 | 19,176,577 |
| 2025-06-03 | 6.010 | 6.050 | 5.880 | 5.880 | 5.880 | 16,770,587 |
| 2025-05-30 | 5.900 | 6.260 | 5.740 | 6.190 | 6.190 | 25,978,948 |
| 2025-05-29 | 6.060 | 6.200 | 5.920 | 5.960 | 5.960 | 25,925,614 |
| 2025-05-28 | 6.290 | 6.290 | 5.800 | 6.230 | 6.230 | 42,576,085 |
| 2025-05-27 | 5.890 | 5.990 | 5.800 | 5.990 | 5.990 | 4,742,385 |
| 2025-05-26 | 5.400 | 5.700 | 5.330 | 5.700 | 5.700 | 23,506,202 |
| 2025-05-23 | 5.260 | 5.430 | 5.250 | 5.430 | 5.430 | 20,480,990 |
| 2025-05-22 | 5.320 | 5.350 | 5.130 | 5.170 | 5.170 | 13,672,594 |
| 2025-05-21 | 5.140 | 5.420 | 5.140 | 5.290 | 5.290 | 13,445,803 |
| 2025-05-20 | 5.360 | 5.450 | 5.170 | 5.180 | 5.180 | 22,978,243 |
| 2025-05-19 | 5.000 | 5.200 | 4.950 | 5.200 | 5.200 | 7,203,406 |
| 2025-05-16 | 4.860 | 5.040 | 4.670 | 4.950 | 4.950 | 14,082,701 |
| 2025-05-15 | 5.030 | 5.150 | 4.870 | 4.900 | 4.900 | 18,874,005 |
| 2025-05-14 | 4.990 | 5.150 | 4.990 | 5.000 | 5.000 | 24,232,565 |
| 2025-05-13 | 5.600 | 5.800 | 5.250 | 5.250 | 5.250 | 32,640,634 |
| 2025-05-12 | 5.530 | 5.530 | 5.360 | 5.530 | 5.530 | 21,478,400 |
| 2025-05-09 | 5.220 | 5.270 | 5.140 | 5.270 | 5.270 | 4,914,053 |
| 2025-05-08 | 4.770 | 5.020 | 4.730 | 5.020 | 5.020 | 11,905,492 |
| 2025-05-07 | 4.830 | 4.850 | 4.640 | 4.780 | 4.780 | 28,108,517 |
| 2025-05-06 | 4.620 | 4.620 | 4.610 | 4.620 | 4.620 | 4,884,432 |
| 2025-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-29 | 4.270 | 4.470 | 4.150 | 4.400 | 4.400 | 14,231,556 |
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.