Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.640	17.810	16.300	16.600	16.600	44,821,802
2024-01-23	16.190	16.190	16.190	16.190	16.190	3,256,954
2024-01-22	13.220	14.720	13.160	14.720	14.720	9,836,205
2024-01-19	13.820	14.400	13.380	13.380	13.380	18,311,706
2024-01-18	13.010	14.510	12.920	14.280	14.280	21,711,749
2024-01-17	13.900	13.910	13.180	13.190	13.190	5,625,321
2024-01-16	14.000	14.170	13.630	13.950	13.950	8,786,837
2024-01-15	13.940	14.580	13.800	14.240	14.240	11,461,980
2024-01-12	13.430	14.860	13.430	13.970	13.970	11,840,039
2024-01-11	13.390	13.530	13.160	13.510	13.510	1,846,180
2024-01-10	13.490	13.490	13.120	13.370	13.370	1,405,870
2024-01-09	13.400	13.460	13.130	13.320	13.320	1,494,938
2024-01-08	13.370	13.440	13.140	13.190	13.190	1,668,852
2024-01-05	13.990	14.060	13.300	13.430	13.430	2,016,840
2024-01-04	13.570	13.630	13.450	13.530	13.530	1,212,580
2024-01-03	13.560	13.630	13.450	13.570	13.570	1,302,900
2024-01-02	13.350	13.650	13.320	13.570	13.570	2,033,576
2023-12-29	13.410	13.480	13.200	13.370	13.370	2,505,508
2023-12-28	12.890	13.370	12.680	13.350	13.350	2,843,840
2023-12-27	12.980	13.010	12.680	12.890	12.890	1,577,568
2023-12-26	12.950	13.090	12.810	12.870	12.870	1,584,890
2023-12-25	13.150	13.150	12.740	12.880	12.880	1,115,540
2023-12-22	13.330	13.330	13.010	13.100	13.100	1,526,900
2023-12-21	13.140	13.340	12.910	13.320	13.320	1,176,391
2023-12-20	13.160	13.410	13.100	13.170	13.170	1,030,600
2023-12-19	13.080	13.180	12.980	13.160	13.160	1,411,412
2023-12-18	13.230	13.450	13.050	13.060	13.060	1,315,100
2023-12-15	13.410	13.530	13.330	13.380	13.380	1,166,264
2023-12-14	13.310	13.530	13.200	13.410	13.410	1,261,940
2023-12-13	12.950	13.650	12.950	13.280	13.280	1,648,304
2023-12-12	13.150	13.390	13.060	13.350	13.350	1,196,500
2023-12-11	13.250	13.440	13.030	13.260	13.260	1,517,278
2023-12-08	13.620	13.660	13.110	13.130	13.130	1,838,611
2023-12-07	13.610	13.780	13.470	13.520	13.520	1,446,380
2023-12-06	13.510	13.850	13.450	13.670	13.670	1,697,240
2023-12-05	13.670	13.770	13.500	13.500	13.500	1,695,148
2023-12-04	13.670	13.830	13.620	13.720	13.720	1,139,228
2023-12-01	13.710	13.750	13.570	13.720	13.720	1,381,776
2023-11-30	13.910	13.910	13.550	13.750	13.750	1,728,384
2023-11-29	14.000	14.320	13.790	13.810	13.810	3,452,588
2023-11-28	13.470	13.960	13.450	13.910	13.910	3,954,372
2023-11-27	13.660	14.030	13.310	13.540	13.540	4,081,164
2023-11-24	13.900	14.380	13.560	13.620	13.620	6,717,907
2023-11-23	13.410	14.570	13.350	14.130	14.130	7,080,000
2023-11-22	13.470	13.650	13.400	13.410	13.410	1,031,936
2023-11-21	13.540	13.650	13.470	13.470	13.470	1,465,172
2023-11-20	13.490	13.520	13.340	13.470	13.470	957,988
2023-11-17	13.330	13.450	13.280	13.420	13.420	671,272
2023-11-16	13.430	13.430	13.310	13.330	13.330	638,848
2023-11-15	13.380	13.470	13.320	13.440	13.440	987,642
2023-11-14	13.480	13.480	13.230	13.310	13.310	913,100
2023-11-13	13.290	13.470	13.250	13.460	13.460	1,389,744
2023-11-10	13.190	13.270	13.100	13.250	13.250	719,773
2023-11-09	13.170	13.280	13.080	13.180	13.180	830,200
2023-11-08	13.280	13.300	13.120	13.170	13.170	684,360
2023-11-07	13.290	13.300	13.060	13.290	13.290	1,062,944
2023-11-06	13.100	13.320	13.100	13.260	13.260	1,359,220
2023-11-03	13.060	13.200	12.970	13.030	13.030	1,120,980
2023-11-02	13.100	13.130	12.810	13.000	13.000	1,341,300
2023-11-01	12.490	13.120	12.490	13.100	13.100	1,523,560

← NewerPage 12 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.