Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.510 | 4.520 | 4.270 | 4.270 | 4.270 | 12,743,905 |
| 2025-04-25 | 4.560 | 4.610 | 4.440 | 4.490 | 4.490 | 15,200,881 |
| 2025-04-24 | 4.750 | 4.920 | 4.630 | 4.670 | 4.670 | 13,579,692 |
| 2025-04-23 | 4.600 | 4.860 | 4.590 | 4.750 | 4.750 | 10,878,807 |
| 2025-04-22 | 4.690 | 4.880 | 4.630 | 4.700 | 4.700 | 19,286,338 |
| 2025-04-21 | 4.450 | 4.670 | 4.450 | 4.670 | 4.670 | 9,837,756 |
| 2025-04-18 | 4.560 | 4.590 | 4.450 | 4.450 | 4.450 | 19,970,248 |
| 2025-04-17 | 4.720 | 4.840 | 4.610 | 4.680 | 4.680 | 14,309,669 |
| 2025-04-16 | 4.710 | 4.840 | 4.670 | 4.790 | 4.790 | 15,865,117 |
| 2025-04-15 | 4.900 | 4.930 | 4.680 | 4.740 | 4.740 | 20,557,560 |
| 2025-04-14 | 4.880 | 5.000 | 4.720 | 4.920 | 4.920 | 32,275,690 |
| 2025-04-11 | 4.550 | 4.760 | 4.530 | 4.760 | 4.760 | 15,129,362 |
| 2025-04-10 | 4.410 | 4.530 | 4.310 | 4.530 | 4.530 | 18,584,344 |
| 2025-04-09 | 4.400 | 4.470 | 4.270 | 4.310 | 4.310 | 31,134,004 |
| 2025-04-08 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 696,500 |
| 2025-04-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 849,400 |
| 2025-04-03 | 4.910 | 5.150 | 4.900 | 4.980 | 4.980 | 16,329,395 |
| 2025-04-02 | 5.120 | 5.160 | 5.000 | 5.000 | 5.000 | 22,456,483 |
| 2025-04-01 | 5.600 | 5.700 | 5.220 | 5.260 | 5.260 | 23,093,209 |
| 2025-03-31 | 5.560 | 5.570 | 5.440 | 5.440 | 5.440 | 20,927,198 |
| 2025-03-28 | 5.430 | 5.730 | 5.260 | 5.730 | 5.730 | 39,845,755 |
| 2025-03-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2,089,600 |
| 2025-03-26 | 6.120 | 6.120 | 5.660 | 5.750 | 5.750 | 36,617,824 |
| 2025-03-25 | 5.730 | 6.210 | 5.730 | 5.830 | 5.830 | 37,050,082 |
| 2025-03-24 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 910,600 |
| 2025-03-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,800,100 |
| 2025-03-20 | 6.960 | 6.960 | 6.680 | 6.680 | 6.680 | 27,065,569 |
| 2025-03-19 | 6.950 | 7.030 | 6.950 | 7.030 | 7.030 | 15,464,292 |
| 2025-03-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 813,900 |
| 2025-03-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,994,200 |
| 2025-03-14 | 8.260 | 8.300 | 7.980 | 8.100 | 8.100 | 9,047,172 |
| 2025-03-13 | 8.160 | 8.380 | 8.090 | 8.250 | 8.250 | 8,824,076 |
| 2025-03-12 | 8.590 | 8.590 | 8.180 | 8.180 | 8.180 | 14,580,207 |
| 2025-03-11 | 8.780 | 8.900 | 8.470 | 8.610 | 8.610 | 16,535,887 |
| 2025-03-10 | 8.140 | 8.540 | 8.140 | 8.540 | 8.540 | 9,569,675 |
| 2025-03-07 | 7.900 | 8.240 | 7.780 | 8.130 | 8.130 | 14,601,743 |
| 2025-03-06 | 7.860 | 8.250 | 7.860 | 8.040 | 8.040 | 18,437,945 |
| 2025-03-05 | 7.900 | 8.130 | 7.740 | 7.860 | 7.860 | 11,996,155 |
| 2025-03-04 | 7.980 | 8.350 | 7.840 | 8.000 | 8.000 | 12,331,179 |
| 2025-03-03 | 8.720 | 8.880 | 8.240 | 8.240 | 8.240 | 14,148,475 |
| 2025-02-28 | 8.600 | 8.670 | 8.490 | 8.670 | 8.670 | 3,856,040 |
| 2025-02-27 | 7.900 | 8.260 | 7.870 | 8.260 | 8.260 | 9,692,442 |
| 2025-02-26 | 8.160 | 8.360 | 7.780 | 7.870 | 7.870 | 16,006,532 |
| 2025-02-25 | 8.400 | 8.600 | 8.080 | 8.180 | 8.180 | 13,920,468 |
| 2025-02-24 | 8.600 | 8.780 | 8.460 | 8.460 | 8.460 | 11,088,585 |
| 2025-02-21 | 9.200 | 9.210 | 8.850 | 8.900 | 8.900 | 9,674,942 |
| 2025-02-20 | 9.250 | 9.340 | 9.100 | 9.200 | 9.200 | 7,238,634 |
| 2025-02-19 | 9.010 | 9.370 | 8.850 | 9.240 | 9.240 | 8,869,329 |
| 2025-02-18 | 9.030 | 9.330 | 8.900 | 9.000 | 9.000 | 8,259,499 |
| 2025-02-17 | 9.330 | 9.470 | 9.130 | 9.130 | 9.130 | 10,599,670 |
| 2025-02-14 | 9.400 | 9.950 | 9.230 | 9.610 | 9.610 | 12,933,609 |
| 2025-02-13 | 10.000 | 10.190 | 9.530 | 9.530 | 9.530 | 12,240,915 |
| 2025-02-12 | 10.180 | 10.390 | 9.990 | 10.030 | 10.030 | 10,234,859 |
| 2025-02-11 | 10.240 | 10.670 | 10.190 | 10.190 | 10.190 | 13,547,110 |
| 2025-02-10 | 9.700 | 10.160 | 9.570 | 10.160 | 10.160 | 12,346,449 |
| 2025-02-07 | 9.220 | 9.680 | 9.190 | 9.680 | 9.680 | 15,227,879 |
| 2025-02-06 | 9.210 | 9.680 | 9.200 | 9.220 | 9.220 | 14,946,737 |
| 2025-02-05 | 9.680 | 9.900 | 9.680 | 9.680 | 9.680 | 3,495,193 |
| 2025-01-27 | 10.040 | 10.740 | 10.030 | 10.190 | 10.190 | 11,587,504 |
| 2025-01-24 | 11.080 | 11.100 | 10.540 | 10.560 | 10.560 | 8,921,076 |
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.