Jiangsu Flowers King historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.670	11.720	11.090	11.090	11.090	7,514,165
2025-01-22	10.760	11.670	10.570	11.670	11.670	9,143,781
2025-01-21	11.230	11.600	11.110	11.110	11.110	10,322,600
2025-01-20	11.910	12.250	11.690	11.690	11.690	9,446,173
2025-01-17	12.270	12.780	12.170	12.300	12.300	7,288,465
2025-01-16	12.450	12.830	12.270	12.270	12.270	11,423,886
2025-01-15	13.150	13.400	12.780	12.920	12.920	10,477,589
2025-01-14	12.200	13.020	11.920	13.020	13.020	12,529,214
2025-01-13	12.400	12.400	12.400	12.400	12.400	0
2025-01-10	11.580	12.670	11.580	12.400	12.400	16,174,170
2025-01-09	12.360	12.680	12.190	12.190	12.190	5,693,821
2025-01-08	12.560	12.830	12.460	12.830	12.830	17,121,213
2025-01-07	12.220	12.220	11.120	12.220	12.220	10,740,207
2025-01-06	11.640	11.640	11.640	11.640	11.640	19,230
2025-01-03	11.090	11.090	11.090	11.090	11.090	9,784
2025-01-02	10.560	10.560	10.560	10.560	10.560	21,195
2024-12-31	10.060	10.060	10.060	10.060	10.060	11,759
2024-12-30	9.580	9.580	9.580	9.580	9.580	11,001
2024-12-27	9.120	9.120	9.120	9.120	9.120	11,027
2024-12-26	8.690	8.690	8.690	8.690	8.690	59,603
2024-12-25	13.321	13.321	13.321	13.321	13.321	0
2024-12-24	12.879	13.520	12.810	13.321	13.321	13,283,607
2024-12-23	12.369	12.888	12.334	12.879	12.879	18,338,332
2024-12-20	11.806	12.273	11.806	12.273	12.273	8,094,400
2024-12-19	11.339	12.031	11.269	11.685	11.685	6,381,005
2024-12-18	11.598	11.771	11.304	11.477	11.477	6,138,414
2024-12-17	11.815	11.910	11.460	11.650	11.650	6,560,395
2024-12-16	12.351	12.473	11.919	11.919	11.919	8,944,977
2024-12-13	12.213	12.663	12.144	12.542	12.542	6,817,851
2024-12-12	12.550	12.810	12.325	12.498	12.498	9,095,331
2024-12-11	11.711	12.325	11.642	12.325	12.325	9,565,571
2024-12-10	11.893	12.092	11.546	11.737	11.737	13,647,262
2024-12-09	12.810	12.940	12.144	12.152	12.152	11,492,918
2024-12-06	12.550	12.949	12.377	12.784	12.784	10,369,083
2024-12-05	11.737	12.360	11.702	12.360	12.360	12,910,372
2024-12-04	11.919	12.221	11.425	11.771	11.771	13,835,671
2024-12-03	11.849	12.256	11.702	11.919	11.919	18,477,471
2024-12-02	11.122	11.676	10.906	11.676	11.676	18,400,345
2024-11-29	11.122	11.122	11.122	11.122	11.122	722,091
2024-11-28	10.456	10.594	10.447	10.594	10.594	4,636,483
2024-11-27	10.257	10.283	10.092	10.092	10.092	22,665,346
2024-11-26	10.499	11.607	10.499	10.620	10.620	32,886,554
2024-11-25	11.053	11.053	11.053	11.053	11.053	869,397
2024-11-22	11.633	11.633	11.633	11.633	11.633	2,227,160
2024-11-21	12.949	13.165	12.247	12.247	12.247	18,675,445
2024-11-20	12.888	13.502	12.888	12.888	12.888	19,021,842
2024-11-19	13.563	13.563	13.563	13.563	13.563	915,265
2024-11-18	14.273	15.640	14.273	14.273	14.273	14,935,493
2024-11-15	14.714	15.182	14.368	15.026	15.026	13,863,138
2024-11-14	13.676	14.455	13.528	14.455	14.455	11,149,050
2024-11-13	13.373	13.762	12.983	13.762	13.762	16,491,875
2024-11-12	12.481	13.104	12.421	13.104	13.104	9,002,020
2024-11-11	12.481	12.481	12.005	12.481	12.481	10,831,198
2024-11-08	12.810	12.810	11.754	11.884	11.884	21,635,092
2024-11-07	11.979	12.317	11.970	12.317	12.317	9,510,302
2024-11-06	11.719	11.728	11.339	11.728	11.728	10,919,959
2024-11-05	10.906	11.166	10.819	11.166	11.166	6,252,605
2024-11-04	10.136	10.638	10.127	10.638	10.638	8,354,116
2024-11-01	10.196	10.291	9.305	10.127	10.127	19,545,641
2024-10-31	9.599	9.798	9.348	9.798	9.798	14,812,441

← NewerPage 8 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.