Jiangsu Fengshan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.610 | 7.780 | 7.610 | 7.770 | 7.770 | 1,931,176 |
| 2024-07-25 | 7.500 | 7.670 | 7.400 | 7.600 | 7.600 | 1,753,595 |
| 2024-07-24 | 7.590 | 7.670 | 7.450 | 7.490 | 7.490 | 2,048,492 |
| 2024-07-23 | 7.740 | 7.850 | 7.610 | 7.630 | 7.630 | 1,896,800 |
| 2024-07-22 | 7.690 | 7.780 | 7.590 | 7.740 | 7.740 | 1,641,700 |
| 2024-07-19 | 7.610 | 7.740 | 7.510 | 7.700 | 7.700 | 1,954,000 |
| 2024-07-18 | 7.800 | 7.840 | 7.460 | 7.650 | 7.650 | 2,571,140 |
| 2024-07-17 | 7.830 | 7.920 | 7.770 | 7.790 | 7.790 | 1,385,600 |
| 2024-07-16 | 7.950 | 7.980 | 7.800 | 7.870 | 7.870 | 1,492,840 |
| 2024-07-15 | 8.200 | 8.250 | 7.900 | 7.920 | 7.920 | 2,515,556 |
| 2024-07-12 | 8.280 | 8.590 | 8.150 | 8.220 | 8.220 | 3,781,641 |
| 2024-07-11 | 7.900 | 8.180 | 7.880 | 8.160 | 8.160 | 3,354,149 |
| 2024-07-10 | 7.930 | 7.950 | 7.630 | 7.780 | 7.780 | 2,503,341 |
| 2024-07-09 | 8.010 | 8.100 | 7.760 | 8.010 | 8.010 | 2,258,300 |
| 2024-07-08 | 8.270 | 8.310 | 7.960 | 8.000 | 8.000 | 2,099,800 |
| 2024-07-05 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2024-07-04 | 8.610 | 8.610 | 8.150 | 8.160 | 8.160 | 2,235,348 |
| 2024-07-03 | 8.530 | 8.630 | 8.470 | 8.560 | 8.560 | 1,849,964 |
| 2024-07-02 | 8.420 | 8.590 | 8.390 | 8.540 | 8.540 | 2,111,400 |
| 2024-07-01 | 8.360 | 8.480 | 8.220 | 8.450 | 8.450 | 1,888,160 |
| 2024-06-28 | 8.370 | 8.520 | 8.280 | 8.360 | 8.360 | 2,056,300 |
| 2024-06-27 | 8.520 | 8.640 | 8.360 | 8.380 | 8.380 | 2,142,972 |
| 2024-06-26 | 8.270 | 8.570 | 8.130 | 8.570 | 8.570 | 2,275,980 |
| 2024-06-25 | 8.100 | 8.390 | 8.100 | 8.270 | 8.270 | 2,355,420 |
| 2024-06-24 | 8.490 | 8.490 | 8.120 | 8.140 | 8.140 | 3,146,800 |
| 2024-06-21 | 8.620 | 8.720 | 8.460 | 8.540 | 8.540 | 2,052,440 |
| 2024-06-20 | 8.950 | 8.970 | 8.630 | 8.630 | 8.630 | 2,207,739 |
| 2024-06-19 | 8.990 | 9.050 | 8.860 | 8.950 | 8.950 | 2,241,048 |
| 2024-06-18 | 8.760 | 8.970 | 8.720 | 8.940 | 8.940 | 2,276,640 |
| 2024-06-17 | 8.880 | 8.900 | 8.740 | 8.760 | 8.760 | 1,927,356 |
| 2024-06-14 | 8.840 | 8.970 | 8.770 | 8.940 | 8.940 | 1,919,312 |
| 2024-06-13 | 9.260 | 9.260 | 8.890 | 8.930 | 8.930 | 3,001,052 |
| 2024-06-12 | 8.780 | 9.070 | 8.710 | 9.060 | 9.060 | 3,100,300 |
| 2024-06-11 | 8.810 | 8.810 | 8.560 | 8.760 | 8.760 | 2,639,000 |
| 2024-06-07 | 8.500 | 8.830 | 8.500 | 8.810 | 8.810 | 4,853,679 |
| 2024-06-06 | 8.950 | 9.060 | 8.280 | 8.410 | 8.410 | 5,926,196 |
| 2024-06-05 | 9.210 | 9.220 | 8.930 | 8.940 | 8.940 | 3,533,840 |
| 2024-06-04 | 9.420 | 9.490 | 9.070 | 9.210 | 9.210 | 3,859,892 |
| 2024-06-03 | 9.830 | 9.840 | 9.380 | 9.500 | 9.500 | 4,111,040 |
| 2024-05-31 | 9.860 | 9.900 | 9.750 | 9.830 | 9.830 | 2,713,943 |
| 2024-05-30 | 9.920 | 10.080 | 9.800 | 9.820 | 9.820 | 4,055,000 |
| 2024-05-29 | 9.790 | 10.150 | 9.680 | 9.930 | 9.930 | 3,953,445 |
| 2024-05-28 | 9.950 | 9.980 | 9.770 | 9.770 | 9.770 | 2,646,100 |
| 2024-05-27 | 10.050 | 10.080 | 9.770 | 9.920 | 9.920 | 3,115,500 |
| 2024-05-24 | 10.150 | 10.150 | 9.960 | 9.970 | 9.970 | 3,362,196 |
| 2024-05-23 | 10.530 | 10.540 | 10.060 | 10.100 | 10.100 | 4,836,339 |
| 2024-05-22 | 10.350 | 10.610 | 10.350 | 10.460 | 10.460 | 3,254,800 |
| 2024-05-21 | 10.590 | 10.690 | 10.330 | 10.390 | 10.390 | 4,525,560 |
| 2024-05-20 | 10.730 | 10.930 | 10.580 | 10.600 | 10.600 | 4,119,847 |
| 2024-05-17 | 10.750 | 10.750 | 10.510 | 10.720 | 10.720 | 3,448,800 |
| 2024-05-16 | 10.480 | 10.790 | 10.430 | 10.640 | 10.640 | 4,981,680 |
| 2024-05-15 | 10.410 | 10.590 | 10.280 | 10.470 | 10.470 | 3,497,971 |
| 2024-05-14 | 10.380 | 10.610 | 10.290 | 10.450 | 10.450 | 4,131,000 |
| 2024-05-13 | 10.730 | 10.840 | 10.360 | 10.380 | 10.380 | 6,214,300 |
| 2024-05-10 | 11.290 | 11.350 | 10.800 | 10.910 | 10.910 | 7,963,531 |
| 2024-05-09 | 11.310 | 11.580 | 11.200 | 11.230 | 11.230 | 10,113,604 |
| 2024-05-08 | 11.300 | 11.380 | 11.020 | 11.080 | 11.080 | 5,074,160 |
| 2024-05-07 | 11.180 | 11.380 | 11.090 | 11.360 | 11.360 | 7,018,972 |
| 2024-05-06 | 10.780 | 11.260 | 10.780 | 11.260 | 11.260 | 8,599,360 |
| 2024-04-30 | 10.780 | 10.930 | 10.560 | 10.670 | 10.670 | 6,733,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0700 CNY |
| 2022-05-19 | 0.1770 CNY |
| 2021-06-18 | 0.7000 CNY |
| 2020-07-10 | 0.1764 CNY |
| 2019-06-25 | 0.5250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.