Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.820	12.960	12.730	12.880	12.880	1,229,180
2023-10-30	12.690	12.930	12.690	12.800	12.800	1,309,660
2023-10-27	12.450	12.850	12.410	12.840	12.840	1,453,532
2023-10-26	12.480	12.650	12.360	12.510	12.510	936,736
2023-10-25	12.510	12.700	12.420	12.650	12.650	940,703
2023-10-24	11.870	12.460	11.820	12.390	12.390	1,562,524
2023-10-23	12.240	12.280	11.780	11.870	11.870	1,494,820
2023-10-20	12.760	12.760	12.220	12.280	12.280	1,112,240
2023-10-19	12.350	12.670	12.130	12.370	12.370	905,796
2023-10-18	12.690	12.700	12.420	12.420	12.420	1,188,820
2023-10-17	12.680	12.770	12.620	12.700	12.700	803,012
2023-10-16	12.610	12.700	12.450	12.530	12.530	829,900
2023-10-13	12.800	12.870	12.600	12.610	12.610	816,700
2023-10-12	12.730	12.940	12.620	12.870	12.870	896,896
2023-10-11	12.660	12.820	12.560	12.700	12.700	1,022,176
2023-10-10	12.700	12.830	12.630	12.650	12.650	690,200
2023-10-09	13.000	13.080	12.560	12.700	12.700	1,664,320
2023-09-28	12.940	13.070	12.860	13.030	13.030	725,900
2023-09-27	12.810	13.040	12.720	12.890	12.890	768,320
2023-09-26	12.970	12.980	12.760	12.820	12.820	729,400
2023-09-25	13.060	13.180	12.860	12.970	12.970	624,372
2023-09-22	12.850	13.070	12.710	13.040	13.040	801,072
2023-09-21	12.860	13.040	12.790	12.800	12.800	654,600
2023-09-20	13.040	13.110	12.930	13.000	13.000	600,332
2023-09-19	13.180	13.300	13.000	13.050	13.050	942,000
2023-09-18	12.940	13.280	12.780	13.150	13.150	949,774
2023-09-15	12.940	13.080	12.840	12.960	12.960	689,228
2023-09-14	13.230	13.230	12.850	12.920	12.920	789,692
2023-09-13	13.280	13.330	13.010	13.150	13.150	725,364
2023-09-12	13.280	13.340	13.150	13.280	13.280	629,792
2023-09-11	13.250	13.380	13.060	13.260	13.260	1,236,032
2023-09-08	13.380	13.440	13.140	13.200	13.200	651,172
2023-09-07	13.430	13.490	13.290	13.290	13.290	1,113,460
2023-09-06	13.280	13.500	13.200	13.470	13.470	1,420,612
2023-09-05	13.240	13.350	13.190	13.310	13.310	907,499
2023-09-04	12.930	13.260	12.860	13.240	13.240	1,171,446
2023-09-01	13.020	13.330	12.910	12.990	12.990	1,331,188
2023-08-31	13.230	13.360	13.020	13.080	13.080	1,257,102
2023-08-30	13.250	13.380	13.110	13.240	13.240	1,511,000
2023-08-29	12.480	13.090	12.450	13.080	13.080	1,854,020
2023-08-28	12.970	13.110	12.440	12.470	12.470	1,826,416
2023-08-25	12.900	12.960	12.400	12.530	12.530	1,402,132
2023-08-24	12.880	13.130	12.660	12.900	12.900	900,020
2023-08-23	13.000	13.050	12.800	12.880	12.880	956,700
2023-08-22	13.360	13.360	12.780	13.000	13.000	1,386,920
2023-08-21	13.290	13.450	13.200	13.230	13.230	1,150,660
2023-08-18	13.400	13.490	13.230	13.230	13.230	818,948
2023-08-17	13.070	13.360	12.940	13.340	13.340	1,098,820
2023-08-16	13.160	13.250	13.060	13.080	13.080	634,600
2023-08-15	13.320	13.350	13.160	13.220	13.220	689,540
2023-08-14	13.090	13.270	13.000	13.240	13.240	770,780
2023-08-11	13.460	13.460	13.160	13.160	13.160	789,000
2023-08-10	13.330	13.430	13.270	13.380	13.380	523,908
2023-08-09	13.390	13.460	13.220	13.320	13.320	852,536
2023-08-08	13.540	13.640	13.320	13.400	13.400	958,496
2023-08-07	13.550	13.690	13.430	13.550	13.550	1,309,978
2023-08-04	13.920	14.120	13.680	13.720	13.720	1,426,561
2023-08-03	14.260	14.340	13.830	13.960	13.960	2,009,968
2023-08-02	14.150	14.270	13.990	14.260	14.260	1,271,532
2023-08-01	14.170	14.250	14.050	14.150	14.150	789,655

← NewerPage 13 of 21 · 1,218 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.