Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.490	10.830	10.470	10.800	10.800	8,215,980
2024-04-26	10.280	10.580	10.170	10.490	10.490	10,013,547
2024-04-25	10.230	10.810	10.150	10.630	10.630	9,430,060
2024-04-24	9.990	10.300	9.960	10.280	10.280	6,364,166
2024-04-23	9.990	10.200	9.900	10.060	10.060	5,669,426
2024-04-22	10.270	10.400	9.900	10.010	10.010	7,140,831
2024-04-19	10.200	10.550	10.110	10.460	10.460	9,416,324
2024-04-18	10.330	10.530	9.950	10.290	10.290	10,721,977
2024-04-17	9.700	10.390	9.700	10.350	10.350	11,241,347
2024-04-16	10.460	10.880	9.590	9.590	9.590	12,473,468
2024-04-15	11.530	11.640	10.590	10.650	10.650	14,191,896
2024-04-12	12.160	12.200	11.710	11.770	11.770	11,692,212
2024-04-11	12.700	12.790	12.120	12.160	12.160	15,312,981
2024-04-10	13.700	13.760	12.500	12.800	12.800	19,534,585
2024-04-09	12.500	13.930	12.500	13.760	13.760	20,311,167
2024-04-08	14.220	14.300	13.360	13.360	13.360	19,400,323
2024-04-03	14.400	15.900	14.370	14.840	14.840	33,018,019
2024-04-02	13.800	15.370	13.600	14.870	14.870	35,231,654
2024-04-01	13.320	14.370	13.320	14.030	14.030	31,535,119
2024-03-29	13.370	15.410	13.360	13.600	13.600	29,800,693
2024-03-28	13.000	14.390	12.000	14.390	14.390	43,528,043
2024-03-27	13.080	13.080	12.820	13.080	13.080	18,685,233
2024-03-26	11.500	11.890	11.330	11.890	11.890	7,850,678
2024-03-25	11.020	11.220	10.770	10.810	10.810	6,715,293
2024-03-22	11.240	11.250	10.900	11.050	11.050	6,615,561
2024-03-21	11.290	11.360	11.040	11.230	11.230	7,864,737
2024-03-20	11.150	11.230	11.040	11.230	11.230	7,387,280
2024-03-19	11.010	11.230	10.980	11.070	11.070	7,925,129
2024-03-18	10.930	11.100	10.900	11.090	11.090	8,507,056
2024-03-15	10.840	10.980	10.750	10.900	10.900	7,046,837
2024-03-14	11.150	11.150	10.770	10.900	10.900	12,086,240
2024-03-13	11.050	11.790	10.800	11.310	11.310	20,557,798
2024-03-12	11.890	11.890	10.950	11.020	11.020	26,669,455
2024-03-11	9.900	10.880	9.900	10.880	10.880	6,960,947
2024-03-08	9.890	9.950	9.780	9.890	9.890	4,796,681
2024-03-07	10.050	10.100	9.810	9.830	9.830	6,411,382
2024-03-06	9.710	10.090	9.700	9.980	9.980	8,664,247
2024-03-05	10.030	10.110	9.710	9.710	9.710	7,074,623
2024-03-04	10.250	10.300	9.840	10.070	10.070	9,301,416
2024-03-01	10.430	10.620	10.070	10.280	10.280	9,275,340
2024-02-29	9.600	10.150	9.600	10.150	10.150	11,444,436
2024-02-28	11.100	11.360	9.860	9.860	9.860	16,640,929
2024-02-27	10.520	11.000	10.510	10.960	10.960	11,186,491
2024-02-26	10.440	10.970	10.310	10.660	10.660	14,152,401
2024-02-23	10.160	10.750	9.990	10.550	10.550	15,279,972
2024-02-22	9.800	10.200	9.710	10.160	10.160	13,266,308
2024-02-21	9.310	10.370	9.250	9.910	9.910	15,833,434
2024-02-20	9.270	9.600	9.120	9.430	9.430	8,735,121
2024-02-19	9.000	9.360	9.000	9.360	9.360	10,626,809
2024-02-08	8.400	9.120	8.140	8.950	8.950	11,062,020
2024-02-07	9.330	9.550	8.470	8.500	8.500	12,105,397
2024-02-06	8.880	9.870	8.690	9.410	9.410	12,674,737
2024-02-05	10.270	10.270	9.500	9.500	9.500	11,783,519
2024-02-02	11.410	11.540	10.120	10.560	10.560	17,519,511
2024-02-01	11.590	11.700	11.000	11.060	11.060	15,953,015
2024-01-31	12.600	12.970	11.980	11.980	11.980	15,464,059
2024-01-30	13.350	13.790	13.310	13.310	13.310	20,177,629
2024-01-29	14.850	15.420	14.790	14.790	14.790	11,559,135
2024-01-26	16.430	17.440	16.430	16.430	16.430	32,241,785
2024-01-25	14.940	18.260	14.940	18.260	18.260	45,284,326

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.