Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.060	12.300	11.990	12.020	11.786	3,238,796
2022-05-10	11.980	12.110	11.820	12.080	11.844	2,694,369
2022-05-09	11.890	12.120	11.690	12.100	11.864	2,255,980
2022-05-06	11.830	12.050	11.600	11.840	11.609	2,941,531
2022-05-05	11.600	12.260	11.580	12.050	11.815	4,167,307
2022-04-29	11.190	11.850	11.120	11.750	11.521	4,391,615
2022-04-28	11.660	11.680	11.080	11.100	10.884	3,621,929
2022-04-27	11.300	11.730	10.950	11.720	11.492	4,724,452
2022-04-26	12.200	12.280	11.460	11.600	11.374	4,735,876
2022-04-25	12.550	12.750	11.820	11.970	11.737	6,535,150
2022-04-22	13.880	14.100	13.120	13.120	12.864	9,960,179
2022-04-21	15.580	15.950	14.580	14.580	14.296	12,965,368
2022-04-20	17.200	17.390	15.900	16.200	15.884	23,336,135
2022-04-19	14.420	15.860	14.350	15.860	15.551	6,650,704
2022-04-18	14.010	14.750	13.490	14.420	14.139	4,629,240
2022-04-15	15.110	15.220	14.070	14.170	13.894	5,826,529
2022-04-14	14.820	15.250	14.250	15.240	14.943	5,958,804
2022-04-13	14.550	15.850	14.520	15.160	14.864	8,003,049
2022-04-12	14.960	14.970	14.240	14.620	14.335	4,880,437
2022-04-11	14.470	15.100	14.170	14.840	14.551	8,336,651
2022-04-08	14.080	14.470	13.880	14.380	14.100	5,166,767
2022-04-07	14.300	14.330	13.810	13.810	13.541	3,575,308
2022-04-06	14.190	14.460	14.000	14.430	14.149	3,946,088
2022-04-01	14.580	15.200	14.180	14.320	14.041	5,949,596
2022-03-31	13.890	14.460	13.690	14.460	14.178	5,946,597
2022-03-30	13.890	14.040	13.590	13.950	13.678	4,190,909
2022-03-29	13.770	14.460	13.660	14.050	13.776	5,455,421
2022-03-28	13.500	14.200	13.480	13.840	13.570	4,208,006
2022-03-25	13.770	14.070	13.600	13.960	13.688	5,164,136
2022-03-24	13.650	14.490	13.480	14.130	13.855	9,538,552
2022-03-23	13.900	15.290	13.600	14.200	13.923	12,354,451
2022-03-22	12.590	13.900	12.420	13.900	13.629	4,553,081
2022-03-21	12.510	12.720	12.410	12.640	12.394	1,193,800
2022-03-18	12.250	12.520	12.160	12.510	12.266	1,418,600
2022-03-17	12.130	12.360	12.060	12.190	11.952	1,308,020
2022-03-16	12.000	12.100	11.600	12.040	11.805	1,370,740
2022-03-15	12.450	12.460	11.750	11.760	11.531	1,709,940
2022-03-14	13.000	13.000	12.500	12.520	12.276	1,373,820
2022-03-11	12.910	13.090	12.550	13.030	12.776	1,309,640
2022-03-10	13.040	13.250	12.900	12.960	12.707	1,252,640
2022-03-09	13.500	13.640	12.380	12.800	12.550	2,830,092
2022-03-08	13.740	13.910	13.430	13.550	13.286	1,542,776
2022-03-07	13.980	14.140	13.800	13.900	13.629	1,035,120
2022-03-04	14.250	14.250	13.940	14.000	13.727	1,810,100
2022-03-03	14.480	14.500	14.200	14.250	13.972	2,120,578
2022-03-02	14.240	14.550	14.130	14.490	14.207	2,559,722
2022-03-01	14.210	14.330	14.100	14.290	14.011	1,870,216
2022-02-28	14.400	14.480	14.020	14.190	13.913	2,143,332
2022-02-25	14.400	14.750	14.300	14.330	14.051	4,299,224
2022-02-24	14.400	14.650	13.970	14.170	13.894	6,201,313
2022-02-23	13.670	14.940	13.670	14.480	14.198	7,307,501
2022-02-22	13.950	13.980	13.580	13.580	13.315	1,447,514
2022-02-21	13.660	14.060	13.620	13.850	13.580	2,426,199
2022-02-18	13.350	13.620	13.130	13.570	13.305	2,119,310
2022-02-17	13.270	13.990	13.270	13.500	13.237	3,459,861
2022-02-16	13.900	14.120	13.360	13.440	13.178	4,474,456
2022-02-15	14.020	14.150	13.650	13.870	13.600	1,669,754
2022-02-14	14.240	14.320	13.880	14.020	13.747	3,136,113
2022-02-11	13.750	14.370	13.650	14.300	14.021	7,271,515
2022-02-10	13.420	13.840	13.250	13.730	13.462	1,831,563

← NewerPage 19 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.