Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.120	14.200	13.120	13.830	13.758	6,914,689
2022-08-03	13.440	13.660	13.010	13.100	13.032	3,047,186
2022-08-02	13.330	13.790	13.110	13.210	13.141	5,248,961
2022-08-01	13.180	13.660	13.000	13.520	13.450	4,972,127
2022-07-29	13.040	13.350	12.910	13.180	13.112	2,941,879
2022-07-28	13.070	13.070	12.930	12.990	12.923	1,205,930
2022-07-27	12.800	13.100	12.780	12.980	12.913	2,440,320
2022-07-26	12.700	12.770	12.590	12.730	12.664	1,057,579
2022-07-25	12.800	12.860	12.660	12.690	12.624	1,112,004
2022-07-22	12.700	12.920	12.660	12.790	12.724	1,736,004
2022-07-21	12.950	13.070	12.740	12.760	12.694	1,837,340
2022-07-20	12.870	12.970	12.810	12.940	12.873	1,930,220
2022-07-19	12.940	13.000	12.730	12.880	12.813	1,405,979
2022-07-18	12.300	12.970	12.250	12.860	12.793	2,104,403
2022-07-15	12.850	12.850	12.210	12.210	12.147	2,079,420
2022-07-14	12.780	12.880	12.720	12.820	12.753	1,666,891
2022-07-13	12.640	12.860	12.640	12.830	12.763	909,465
2022-07-12	12.730	12.770	12.650	12.700	12.634	739,038
2022-07-11	12.830	12.860	12.730	12.790	12.724	893,474
2022-07-08	12.640	12.890	12.640	12.770	12.704	1,058,154
2022-07-07	12.790	12.790	12.600	12.640	12.574	1,119,702
2022-07-06	12.940	12.940	12.630	12.720	12.654	1,975,682
2022-07-05	12.980	13.050	12.860	12.940	12.873	1,975,348
2022-07-04	13.070	13.110	12.960	12.980	12.913	2,994,067
2022-07-01	12.980	13.120	12.950	13.090	13.022	1,663,437
2022-06-30	13.020	13.060	12.930	12.990	12.923	1,767,047
2022-06-29	13.060	13.130	12.950	12.970	12.903	2,974,905
2022-06-28	13.070	13.170	12.980	13.130	13.062	3,819,016
2022-06-27	12.910	13.200	12.810	13.150	13.082	7,552,967
2022-06-24	13.640	13.930	13.600	13.910	13.838	6,874,715
2022-06-23	13.700	13.810	13.210	13.730	13.659	6,714,400
2022-06-22	13.710	13.990	13.490	13.860	13.788	4,108,146
2022-06-21	14.070	14.240	13.550	13.840	13.768	6,213,717
2022-06-20	13.290	13.630	13.180	13.630	13.559	3,268,306
2022-06-17	13.200	13.330	13.120	13.280	13.211	1,715,408
2022-06-16	13.150	13.340	13.100	13.240	13.171	1,623,876
2022-06-15	13.400	13.440	13.150	13.160	13.092	2,077,968
2022-06-14	13.130	13.340	12.990	13.310	13.241	2,021,770
2022-06-13	13.030	13.280	13.020	13.270	13.201	1,907,216
2022-06-10	12.840	13.180	12.770	13.150	13.082	2,090,040
2022-06-09	13.090	13.090	12.680	12.840	12.773	1,604,716
2022-06-08	13.190	13.210	12.800	13.110	13.042	2,530,440
2022-06-07	13.290	13.370	13.070	13.210	13.141	1,770,600
2022-06-06	13.310	13.400	13.170	13.300	13.231	2,313,600
2022-06-02	13.270	13.430	13.180	13.290	13.221	2,135,416
2022-06-01	13.130	13.480	13.010	13.270	13.201	3,612,969
2022-05-31	12.580	13.250	12.410	13.230	13.161	5,057,226
2022-05-30	12.250	12.760	12.130	12.580	12.515	2,592,906
2022-05-27	12.200	12.330	12.100	12.180	12.117	1,566,616
2022-05-26	12.320	12.340	11.960	12.200	12.137	1,737,570
2022-05-25	11.910	12.270	11.900	12.260	12.196	1,808,856
2022-05-24	12.710	12.710	12.000	12.000	11.938	3,092,839
2022-05-23	12.480	12.630	12.300	12.590	12.525	2,679,252
2022-05-20	12.200	12.330	12.150	12.280	12.216	1,785,994
2022-05-19	12.210	12.390	11.960	12.230	12.167	2,372,562
2022-05-18	12.330	12.440	12.080	12.310	12.070	2,306,532
2022-05-17	12.550	12.550	12.180	12.330	12.090	2,112,920
2022-05-16	12.100	12.630	12.080	12.550	12.305	3,628,960
2022-05-13	12.000	12.170	11.860	12.000	11.766	1,521,388
2022-05-12	11.970	12.150	11.800	11.920	11.688	2,094,098

← NewerPage 18 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.