Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.829 | 9.331 | 8.621 | 9.331 | 9.331 | 20,336,471 |
| 2024-10-29 | 8.638 | 8.889 | 8.508 | 8.889 | 8.889 | 19,440,246 |
| 2024-10-28 | 8.681 | 8.941 | 8.266 | 8.465 | 8.465 | 20,054,576 |
| 2024-10-25 | 8.361 | 8.690 | 8.188 | 8.681 | 8.681 | 14,911,811 |
| 2024-10-24 | 7.963 | 8.283 | 7.868 | 8.283 | 8.283 | 18,314,187 |
| 2024-10-23 | 7.530 | 7.885 | 7.478 | 7.885 | 7.885 | 8,882,171 |
| 2024-10-22 | 7.158 | 7.513 | 7.089 | 7.513 | 7.513 | 16,427,924 |
| 2024-10-21 | 7.063 | 7.357 | 6.933 | 7.158 | 7.158 | 20,007,926 |
| 2024-10-18 | 6.795 | 7.106 | 6.769 | 7.063 | 7.063 | 14,656,603 |
| 2024-10-17 | 6.717 | 6.838 | 6.604 | 6.803 | 6.803 | 10,225,243 |
| 2024-10-16 | 6.448 | 6.829 | 6.422 | 6.725 | 6.725 | 12,820,676 |
| 2024-10-15 | 6.665 | 6.829 | 6.327 | 6.518 | 6.518 | 23,938,807 |
| 2024-10-14 | 6.267 | 6.570 | 6.267 | 6.570 | 6.570 | 18,100,125 |
| 2024-10-11 | 6.916 | 6.916 | 6.258 | 6.258 | 6.258 | 16,748,153 |
| 2024-10-10 | 6.319 | 6.587 | 6.232 | 6.587 | 6.587 | 9,615,394 |
| 2024-10-09 | 5.981 | 6.275 | 5.791 | 6.275 | 6.275 | 22,537,743 |
| 2024-10-08 | 5.782 | 6.033 | 5.574 | 5.972 | 5.972 | 30,279,664 |
| 2024-09-30 | 5.894 | 5.894 | 5.635 | 5.782 | 5.782 | 32,534,268 |
| 2024-09-27 | 5.955 | 6.016 | 5.816 | 5.929 | 5.929 | 12,549,203 |
| 2024-09-26 | 5.791 | 6.119 | 5.765 | 5.972 | 5.972 | 20,597,719 |
| 2024-09-25 | 5.617 | 5.877 | 5.557 | 5.825 | 5.825 | 21,081,418 |
| 2024-09-24 | 5.626 | 5.747 | 5.600 | 5.600 | 5.600 | 18,976,295 |
| 2024-09-23 | 5.488 | 5.782 | 5.401 | 5.713 | 5.713 | 24,746,553 |
| 2024-09-20 | 5.981 | 6.042 | 5.591 | 5.635 | 5.635 | 27,547,228 |
| 2024-09-19 | 6.396 | 6.396 | 5.791 | 5.791 | 5.791 | 41,989,353 |
| 2024-09-18 | 6.093 | 6.093 | 6.093 | 6.093 | 6.093 | 1,118,724 |
| 2024-09-13 | 5.799 | 5.799 | 5.799 | 5.799 | 5.799 | 1,657,926 |
| 2024-09-12 | 5.522 | 5.522 | 5.522 | 5.522 | 5.522 | 1,800,972 |
| 2024-09-11 | 5.263 | 5.263 | 5.263 | 5.263 | 5.263 | 1,823,509 |
| 2024-09-10 | 5.012 | 5.012 | 5.012 | 5.012 | 5.012 | 0 |
| 2024-09-09 | 5.046 | 5.141 | 4.916 | 5.012 | 5.012 | 5,921,889 |
| 2024-09-06 | 5.271 | 5.280 | 4.864 | 5.020 | 5.020 | 11,049,697 |
| 2024-09-05 | 5.029 | 5.029 | 5.029 | 5.029 | 5.029 | 2,266,448 |
| 2024-09-04 | 4.596 | 4.786 | 4.544 | 4.786 | 4.786 | 8,136,755 |
| 2024-09-03 | 4.345 | 4.561 | 4.345 | 4.561 | 4.561 | 6,798,282 |
| 2024-09-02 | 4.397 | 4.440 | 4.319 | 4.345 | 4.345 | 1,933,152 |
| 2024-08-30 | 4.362 | 4.501 | 4.284 | 4.423 | 4.423 | 2,668,272 |
| 2024-08-29 | 4.328 | 4.362 | 4.284 | 4.336 | 4.336 | 1,530,024 |
| 2024-08-28 | 4.362 | 4.414 | 4.267 | 4.354 | 4.354 | 1,370,331 |
| 2024-08-27 | 4.466 | 4.527 | 4.302 | 4.362 | 4.362 | 4,181,022 |
| 2024-08-26 | 4.510 | 4.553 | 4.484 | 4.527 | 4.527 | 1,219,929 |
| 2024-08-23 | 4.579 | 4.579 | 4.466 | 4.535 | 4.535 | 1,339,295 |
| 2024-08-22 | 4.613 | 4.657 | 4.570 | 4.579 | 4.579 | 1,428,007 |
| 2024-08-21 | 4.561 | 4.648 | 4.535 | 4.631 | 4.631 | 1,243,729 |
| 2024-08-20 | 4.613 | 4.631 | 4.561 | 4.561 | 4.561 | 846,579 |
| 2024-08-19 | 4.518 | 4.622 | 4.518 | 4.605 | 4.605 | 1,468,090 |
| 2024-08-16 | 4.570 | 4.622 | 4.501 | 4.518 | 4.518 | 3,552,226 |
| 2024-08-15 | 4.605 | 4.622 | 4.553 | 4.613 | 4.613 | 1,224,870 |
| 2024-08-14 | 4.613 | 4.648 | 4.561 | 4.587 | 4.587 | 1,478,149 |
| 2024-08-13 | 4.648 | 4.700 | 4.631 | 4.639 | 4.639 | 872,401 |
| 2024-08-12 | 4.735 | 4.743 | 4.613 | 4.648 | 4.648 | 1,673,634 |
| 2024-08-09 | 4.674 | 4.795 | 4.657 | 4.735 | 4.735 | 3,086,675 |
| 2024-08-08 | 4.596 | 4.812 | 4.579 | 4.674 | 4.674 | 3,292,833 |
| 2024-08-07 | 4.544 | 4.622 | 4.544 | 4.587 | 4.587 | 1,059,132 |
| 2024-08-06 | 4.423 | 4.639 | 4.423 | 4.570 | 4.570 | 2,347,432 |
| 2024-08-05 | 4.561 | 4.587 | 4.414 | 4.449 | 4.449 | 2,594,271 |
| 2024-08-02 | 4.570 | 4.579 | 4.527 | 4.561 | 4.561 | 1,408,193 |
| 2024-08-01 | 4.639 | 4.648 | 4.553 | 4.570 | 4.570 | 2,565,099 |
| 2024-07-31 | 4.587 | 4.639 | 4.561 | 4.622 | 4.622 | 1,999,672 |
| 2024-07-30 | 4.570 | 4.622 | 4.544 | 4.605 | 4.605 | 1,461,397 |
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.