Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.190	18.190	17.830	17.930	17.837	2,953,448
2023-02-03	18.380	18.540	17.900	18.210	18.115	4,519,525
2023-02-02	18.740	18.740	18.310	18.390	18.294	3,612,826
2023-02-01	18.500	18.730	18.420	18.610	18.513	4,141,640
2023-01-31	18.300	18.650	18.250	18.580	18.484	4,393,100
2023-01-30	17.860	18.570	17.860	18.440	18.344	6,438,073
2023-01-20	17.550	17.860	17.550	17.750	17.658	2,514,000
2023-01-19	17.590	17.740	17.450	17.530	17.439	2,274,853
2023-01-18	17.530	17.790	17.410	17.620	17.528	2,726,060
2023-01-17	17.070	18.140	17.050	17.640	17.548	6,032,522
2023-01-16	17.100	17.230	16.910	17.010	16.922	2,514,166
2023-01-13	17.350	17.470	16.940	17.050	16.961	2,946,387
2023-01-12	17.420	17.630	17.000	17.200	17.111	3,274,415
2023-01-11	18.090	18.150	17.400	17.430	17.339	4,545,147
2023-01-10	17.810	18.290	17.600	18.090	17.996	5,738,466
2023-01-09	18.000	18.090	17.660	18.000	17.907	5,875,003
2023-01-06	17.110	18.500	17.110	18.120	18.026	9,497,534
2023-01-05	16.910	17.360	16.700	17.240	17.150	4,810,925
2023-01-04	17.170	17.260	16.820	16.910	16.822	3,167,296
2023-01-03	16.740	17.280	16.590	17.200	17.111	3,254,273
2022-12-30	17.190	17.250	16.700	16.780	16.693	3,352,513
2022-12-29	16.960	17.520	16.900	16.950	16.862	3,488,872
2022-12-28	17.730	17.820	17.040	17.100	17.011	4,643,140
2022-12-27	17.380	18.200	17.310	17.820	17.727	7,441,600
2022-12-26	16.720	17.470	16.720	17.370	17.280	4,674,912
2022-12-23	16.740	17.320	16.450	16.700	16.613	4,902,316
2022-12-22	17.970	18.030	16.820	16.910	16.822	6,408,095
2022-12-21	17.700	18.180	17.430	18.040	17.946	4,774,426
2022-12-20	17.630	18.200	17.570	17.820	17.727	4,688,320
2022-12-19	18.050	18.300	17.620	17.800	17.708	4,479,078
2022-12-16	18.910	18.910	17.800	18.150	18.056	9,272,041
2022-12-15	18.830	19.180	18.550	19.150	19.051	6,877,674
2022-12-14	19.060	19.160	18.790	18.900	18.802	5,991,220
2022-12-13	19.770	20.140	19.060	19.170	19.070	8,927,864
2022-12-12	20.490	20.580	19.600	19.750	19.647	10,185,664
2022-12-09	20.960	21.270	20.300	20.590	20.483	9,690,452
2022-12-08	21.400	22.080	20.880	21.160	21.050	10,583,943
2022-12-07	21.940	22.590	21.320	21.670	21.557	11,026,513
2022-12-06	21.700	22.300	21.230	22.150	22.035	13,619,052
2022-12-05	20.700	23.080	20.550	22.390	22.274	20,527,776
2022-12-02	19.570	21.630	19.350	21.200	21.090	20,682,420
2022-12-01	19.900	20.600	19.320	19.730	19.628	16,240,955
2022-11-30	20.290	22.190	19.860	19.980	19.876	19,852,759
2022-11-29	19.120	20.400	19.110	20.170	20.065	16,483,568
2022-11-28	19.300	19.840	18.800	19.500	19.399	15,131,141
2022-11-25	19.740	21.240	19.200	19.980	19.876	27,233,477
2022-11-24	17.320	19.460	17.220	19.460	19.359	13,921,874
2022-11-23	17.500	18.110	16.940	17.690	17.598	10,909,953
2022-11-22	18.410	18.530	17.290	17.600	17.509	15,897,096
2022-11-21	17.010	19.100	16.610	18.700	18.603	24,338,337
2022-11-18	20.460	20.460	17.360	17.360	17.270	26,239,300
2022-11-17	18.600	18.600	18.600	18.600	18.503	2,440,211
2022-11-16	16.760	17.020	16.550	16.910	16.822	4,924,407
2022-11-15	16.300	17.010	16.080	17.000	16.912	7,245,746
2022-11-14	16.370	16.900	16.290	16.430	16.345	5,450,500
2022-11-11	16.860	16.940	16.290	16.360	16.275	5,343,310
2022-11-10	16.960	16.970	16.300	16.470	16.384	5,065,077
2022-11-09	17.350	17.400	16.700	16.870	16.782	5,703,412
2022-11-08	16.990	17.560	16.320	17.230	17.141	10,829,826
2022-11-07	16.380	17.140	16.210	16.790	16.703	12,002,756

← NewerPage 16 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.