Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.180	16.760	15.160	16.310	16.225	13,203,416
2022-11-03	15.000	15.490	14.970	15.240	15.161	3,967,041
2022-11-02	15.350	15.520	15.070	15.160	15.081	4,835,569
2022-11-01	14.880	15.480	14.880	15.380	15.300	4,804,953
2022-10-31	14.500	15.080	14.370	15.070	14.992	4,949,989
2022-10-28	15.060	15.440	14.610	14.680	14.604	7,221,820
2022-10-27	16.400	16.600	15.400	15.520	15.439	10,888,101
2022-10-26	16.470	16.800	16.130	16.540	16.454	9,489,339
2022-10-25	16.100	16.890	15.960	16.890	16.802	11,283,755
2022-10-24	17.100	17.300	16.250	16.350	16.265	13,906,604
2022-10-21	15.920	17.140	15.420	16.960	16.872	13,425,554
2022-10-20	16.300	16.480	15.880	16.020	15.937	9,779,326
2022-10-19	15.850	16.760	15.760	16.580	16.494	14,731,185
2022-10-18	15.480	16.410	15.020	16.010	15.927	11,052,903
2022-10-17	15.220	15.390	14.960	15.370	15.290	6,145,700
2022-10-14	15.750	15.990	15.210	15.570	15.489	6,929,137
2022-10-13	15.290	16.350	15.100	15.670	15.589	8,669,236
2022-10-12	15.550	15.590	14.570	15.340	15.260	8,459,688
2022-10-11	15.350	15.700	14.890	15.550	15.469	7,604,407
2022-10-10	14.840	15.960	14.710	15.270	15.191	8,778,022
2022-09-30	14.310	15.040	14.260	14.670	14.594	7,781,039
2022-09-29	15.010	15.100	14.320	14.450	14.375	7,177,124
2022-09-28	15.890	16.260	14.700	14.720	14.644	13,075,290
2022-09-27	16.450	16.640	15.550	16.290	16.205	13,520,329
2022-09-26	16.340	17.120	16.050	16.650	16.564	14,851,732
2022-09-23	17.000	17.190	15.980	16.720	16.633	16,543,227
2022-09-22	18.070	18.100	16.660	17.030	16.942	21,024,220
2022-09-21	16.100	17.990	15.950	17.990	17.897	22,141,444
2022-09-20	15.490	16.440	15.210	16.350	16.265	15,189,212
2022-09-19	15.300	16.050	14.970	15.290	15.211	10,986,704
2022-09-16	15.880	16.310	14.800	15.000	14.922	12,610,747
2022-09-15	16.000	17.290	15.810	15.910	15.827	16,217,046
2022-09-14	15.700	16.860	15.500	16.000	15.917	19,385,174
2022-09-13	15.300	15.800	15.050	15.800	15.718	17,584,874
2022-09-09	13.930	14.380	13.580	14.360	14.285	4,873,204
2022-09-08	13.980	13.980	13.780	13.800	13.728	1,369,416
2022-09-07	14.110	14.140	13.870	13.940	13.868	1,992,582
2022-09-06	13.930	14.370	13.840	14.090	14.017	1,773,180
2022-09-05	14.120	14.120	13.810	13.860	13.788	1,624,660
2022-09-02	13.550	14.140	13.550	13.960	13.888	3,498,596
2022-09-01	14.230	14.240	13.600	13.730	13.659	3,679,247
2022-08-31	14.480	14.580	14.010	14.460	14.385	4,481,930
2022-08-30	14.430	14.520	14.160	14.200	14.126	2,615,380
2022-08-29	13.650	14.400	13.620	14.390	14.315	5,283,691
2022-08-26	13.860	14.070	13.740	13.850	13.778	2,035,997
2022-08-25	13.600	13.840	13.600	13.760	13.689	1,675,678
2022-08-24	14.040	14.070	13.620	13.640	13.569	2,428,630
2022-08-23	13.990	14.100	13.930	13.980	13.907	1,895,462
2022-08-22	14.070	14.100	13.810	14.040	13.967	2,552,842
2022-08-19	13.890	14.240	13.880	14.070	13.997	3,832,487
2022-08-18	14.000	14.000	13.780	13.880	13.808	2,761,108
2022-08-17	13.850	14.040	13.760	14.020	13.947	4,462,570
2022-08-16	13.990	14.030	13.760	13.840	13.768	4,344,251
2022-08-15	14.220	14.380	13.870	13.980	13.907	9,351,288
2022-08-12	15.800	16.160	14.170	14.780	14.703	17,539,966
2022-08-11	15.220	15.810	15.000	15.620	15.539	5,277,345
2022-08-10	15.020	15.350	14.930	15.190	15.111	5,064,395
2022-08-09	14.140	15.320	14.020	15.080	15.002	7,390,443
2022-08-08	13.860	14.330	13.810	14.160	14.086	4,492,104
2022-08-05	13.860	14.090	13.500	13.940	13.868	4,108,396

← NewerPage 17 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.