Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.090	14.280	14.090	14.160	14.160	1,079,534
2023-07-28	14.010	14.160	13.910	14.090	14.090	1,059,796
2023-07-27	14.320	14.390	14.030	14.080	14.080	1,343,760
2023-07-26	14.130	14.430	14.080	14.390	14.390	1,597,836
2023-07-25	14.140	14.230	14.070	14.150	14.150	1,113,100
2023-07-24	13.940	14.150	13.870	14.080	14.080	1,020,400
2023-07-21	13.980	14.070	13.870	13.920	13.920	965,583
2023-07-20	14.170	14.170	13.890	13.910	13.910	872,552
2023-07-19	14.140	14.290	14.030	14.100	14.100	934,360
2023-07-18	13.930	14.200	13.880	14.140	14.140	1,272,780
2023-07-17	14.020	14.020	13.760	13.920	13.920	1,363,904
2023-07-14	14.270	14.270	14.030	14.070	14.070	1,046,980
2023-07-13	14.100	14.290	14.100	14.130	14.130	1,354,168
2023-07-12	14.190	14.240	14.000	14.100	14.100	958,100
2023-07-11	14.010	14.160	13.910	14.150	14.150	901,400
2023-07-10	14.020	14.200	13.910	14.000	14.000	814,196
2023-07-07	14.010	14.150	13.950	14.020	14.020	774,196
2023-07-06	14.140	14.190	14.010	14.060	14.060	761,020
2023-07-05	14.180	14.240	13.920	14.140	14.140	1,397,596
2023-07-04	14.070	14.230	13.950	14.040	14.040	1,630,758
2023-07-03	13.760	14.760	13.760	14.010	14.010	3,322,188
2023-06-30	13.450	13.980	13.380	13.770	13.770	1,974,427
2023-06-29	13.230	13.450	13.170	13.380	13.380	1,418,504
2023-06-28	13.120	13.270	12.980	13.230	13.230	1,577,716
2023-06-27	12.770	13.120	12.650	13.100	13.100	1,505,292
2023-06-26	12.810	13.000	12.680	12.690	12.690	1,372,476
2023-06-21	13.020	13.170	12.910	12.910	12.910	962,708
2023-06-20	13.550	13.550	12.960	13.000	13.000	1,671,528
2023-06-19	13.550	13.660	13.250	13.280	13.280	1,526,388
2023-06-16	13.510	13.940	13.500	13.660	13.660	1,461,048
2023-06-15	13.440	13.510	13.320	13.450	13.450	794,140
2023-06-14	13.610	13.660	13.350	13.470	13.400	928,400
2023-06-13	13.560	13.800	13.530	13.610	13.539	618,658
2023-06-12	13.430	13.700	13.270	13.680	13.609	1,065,320
2023-06-09	13.580	13.690	13.380	13.460	13.390	909,480
2023-06-08	13.690	13.810	13.550	13.580	13.509	844,800
2023-06-07	13.820	13.910	13.620	13.650	13.579	736,600
2023-06-06	14.300	14.300	13.820	13.830	13.758	895,820
2023-06-05	14.280	14.360	14.180	14.290	14.216	716,660
2023-06-02	13.950	14.270	13.920	14.220	14.146	972,392
2023-06-01	13.880	14.030	13.750	13.920	13.848	733,912
2023-05-31	14.070	14.110	13.850	13.880	13.808	987,532
2023-05-30	13.850	14.070	13.810	14.070	13.997	830,960
2023-05-29	14.120	14.190	13.870	13.900	13.828	856,700
2023-05-26	14.350	14.350	14.000	14.080	14.007	942,400
2023-05-25	14.350	14.430	14.140	14.270	14.196	851,200
2023-05-24	14.340	14.490	14.130	14.350	14.275	901,700
2023-05-23	14.390	14.470	14.250	14.340	14.266	912,300
2023-05-22	14.230	14.350	14.050	14.340	14.266	1,008,424
2023-05-19	14.110	14.250	13.970	14.140	14.067	807,204
2023-05-18	14.130	14.230	14.000	14.130	14.057	802,780
2023-05-17	13.900	14.150	13.860	14.140	14.067	879,500
2023-05-16	14.060	14.180	13.900	14.000	13.927	1,102,488
2023-05-15	13.760	13.990	13.670	13.970	13.897	1,096,540
2023-05-12	14.070	14.190	13.730	13.750	13.679	1,006,200
2023-05-11	13.800	14.070	13.730	14.070	13.997	1,389,212
2023-05-10	13.730	13.850	13.430	13.780	13.708	1,144,189
2023-05-09	13.970	14.060	13.580	13.600	13.529	1,479,033
2023-05-08	13.800	14.050	13.790	13.980	13.907	1,501,860
2023-05-05	14.310	14.380	13.570	13.760	13.689	2,606,009

← NewerPage 14 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.