Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.310	14.380	13.570	13.760	13.689	2,606,009
2023-05-04	14.190	14.600	14.130	14.300	14.226	1,991,694
2023-04-28	14.220	14.610	14.150	14.550	14.474	1,438,901
2023-04-27	14.200	14.320	14.060	14.120	14.047	1,096,488
2023-04-26	13.860	14.300	13.820	14.210	14.136	1,411,692
2023-04-25	14.380	14.380	13.680	13.860	13.788	1,648,789
2023-04-24	14.080	14.420	14.060	14.220	14.146	1,260,017
2023-04-21	14.650	14.750	14.280	14.290	14.216	1,241,060
2023-04-20	14.760	14.780	14.460	14.620	14.544	1,057,080
2023-04-19	14.930	14.970	14.650	14.690	14.614	1,349,800
2023-04-18	15.050	15.140	14.920	14.930	14.852	925,210
2023-04-17	15.010	15.180	15.000	15.080	15.002	878,020
2023-04-14	15.000	15.120	14.910	15.060	14.982	863,062
2023-04-13	15.000	15.250	14.900	14.980	14.902	1,324,286
2023-04-12	15.170	15.290	15.000	15.120	15.041	1,086,580
2023-04-11	15.310	15.320	15.090	15.160	15.081	1,191,206
2023-04-10	15.510	15.620	15.240	15.350	15.270	1,369,044
2023-04-07	15.600	15.620	15.470	15.570	15.489	809,352
2023-04-06	15.520	15.630	15.380	15.530	15.449	995,126
2023-04-04	15.900	15.900	15.520	15.520	15.439	1,730,393
2023-04-03	15.770	15.980	15.660	15.920	15.837	1,386,780
2023-03-31	15.400	16.100	15.320	15.820	15.738	1,900,840
2023-03-30	15.520	15.720	15.310	15.450	15.370	1,203,920
2023-03-29	15.830	15.890	15.580	15.580	15.499	1,201,660
2023-03-28	16.060	16.100	15.730	15.730	15.648	1,244,092
2023-03-27	16.230	16.230	15.800	16.000	15.917	1,879,440
2023-03-24	16.120	16.270	16.100	16.170	16.086	1,371,516
2023-03-23	16.000	16.190	15.850	16.060	15.977	1,466,758
2023-03-22	15.960	16.320	15.880	16.000	15.917	2,514,320
2023-03-21	15.400	15.920	15.270	15.830	15.748	2,641,888
2023-03-20	15.660	15.660	15.130	15.260	15.181	2,409,168
2023-03-17	15.820	15.950	15.500	15.560	15.479	1,648,380
2023-03-16	16.030	16.100	15.300	15.740	15.658	1,823,100
2023-03-15	16.000	16.200	16.000	16.030	15.947	1,051,680
2023-03-14	16.280	16.360	15.660	15.940	15.857	2,325,696
2023-03-13	16.200	16.440	16.100	16.360	16.275	1,693,396
2023-03-10	16.710	16.830	16.170	16.280	16.195	3,028,668
2023-03-09	16.960	17.010	16.800	16.860	16.772	1,262,900
2023-03-08	16.850	17.000	16.800	16.980	16.892	931,720
2023-03-07	17.400	17.400	16.850	16.880	16.792	2,549,931
2023-03-06	17.050	17.350	16.790	17.300	17.210	2,854,033
2023-03-03	16.990	17.090	16.950	17.040	16.952	1,653,404
2023-03-02	17.300	17.340	16.960	16.970	16.882	2,481,454
2023-03-01	17.070	17.350	17.000	17.340	17.250	2,112,749
2023-02-28	17.080	17.200	16.880	17.080	16.991	1,553,013
2023-02-27	17.230	17.340	16.990	17.010	16.922	2,197,980
2023-02-24	17.330	17.450	17.100	17.330	17.240	1,924,954
2023-02-23	17.420	17.620	17.200	17.280	17.190	2,515,296
2023-02-22	17.800	17.840	17.350	17.410	17.320	3,688,593
2023-02-21	17.840	18.220	17.670	17.820	17.727	3,539,820
2023-02-20	17.720	17.880	17.430	17.810	17.718	2,455,980
2023-02-17	17.680	18.080	17.680	17.840	17.747	3,756,419
2023-02-16	18.670	18.670	17.570	17.670	17.578	4,735,696
2023-02-15	18.610	18.690	18.390	18.510	18.414	3,135,175
2023-02-14	18.950	19.000	18.520	18.590	18.493	4,349,792
2023-02-13	18.800	18.960	18.620	18.870	18.772	5,016,940
2023-02-10	18.580	19.390	18.380	18.930	18.832	8,157,341
2023-02-09	18.600	18.970	18.460	18.770	18.673	5,218,768
2023-02-08	18.470	19.130	18.400	18.630	18.533	6,836,732
2023-02-07	17.980	18.560	17.970	18.430	18.334	4,331,626

← NewerPage 15 of 21 · 1,219 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.