Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.200	13.500	13.090	13.410	13.149	805,952
2022-02-08	13.000	13.250	12.950	13.220	12.962	892,412
2022-02-07	13.110	13.110	12.760	13.010	12.756	656,188
2022-01-28	12.730	13.010	12.630	12.880	12.629	919,792
2022-01-27	13.040	13.050	12.650	12.690	12.443	838,528
2022-01-26	12.840	13.110	12.840	13.040	12.786	466,880
2022-01-25	13.460	13.700	12.740	12.770	12.521	1,436,244
2022-01-24	13.570	13.700	13.250	13.540	13.276	793,248
2022-01-21	13.620	13.790	13.460	13.560	13.296	903,544
2022-01-20	13.890	13.890	13.570	13.610	13.345	1,147,742
2022-01-19	13.650	13.960	13.560	13.890	13.619	1,335,132
2022-01-18	13.870	13.930	13.520	13.620	13.354	1,790,876
2022-01-17	13.840	13.980	13.820	13.870	13.600	1,066,488
2022-01-14	14.030	14.040	13.820	13.840	13.570	1,799,642
2022-01-13	14.030	14.100	13.950	14.030	13.756	979,020
2022-01-12	13.960	14.150	13.910	14.010	13.737	1,250,944
2022-01-11	14.020	14.160	13.900	13.940	13.668	1,346,680
2022-01-10	13.980	14.200	13.760	14.070	13.796	1,529,532
2022-01-07	14.050	14.050	13.800	13.850	13.580	2,082,780
2022-01-06	13.880	14.080	13.760	14.050	13.776	1,148,720
2022-01-05	13.930	14.090	13.700	13.870	13.600	1,244,200
2022-01-04	13.650	13.960	13.560	13.920	13.649	1,790,427
2021-12-31	13.680	13.690	13.510	13.610	13.345	1,139,477
2021-12-30	13.640	13.750	13.560	13.650	13.384	962,980
2021-12-29	13.800	13.850	13.530	13.640	13.374	1,751,366
2021-12-28	13.380	13.940	13.330	13.840	13.570	2,561,038
2021-12-27	13.230	13.540	13.090	13.480	13.217	1,242,354
2021-12-24	13.510	13.680	13.160	13.170	12.913	2,009,744
2021-12-23	13.420	14.000	13.310	13.510	13.247	3,075,620
2021-12-22	13.510	13.530	13.350	13.380	13.119	1,675,980
2021-12-21	13.370	13.600	13.340	13.510	13.247	1,157,694
2021-12-20	13.300	13.470	13.290	13.390	13.129	1,484,938
2021-12-17	13.480	13.630	13.310	13.370	13.109	1,380,516
2021-12-16	13.130	13.760	13.070	13.450	13.188	2,742,316
2021-12-15	12.890	13.130	12.880	13.090	12.835	1,317,340
2021-12-14	12.880	12.960	12.820	12.900	12.649	723,016
2021-12-13	12.930	13.000	12.850	12.890	12.639	711,980
2021-12-10	12.740	12.990	12.720	12.910	12.658	1,270,157
2021-12-09	12.750	12.840	12.680	12.780	12.531	1,238,068
2021-12-08	12.730	12.900	12.640	12.770	12.521	1,028,040
2021-12-07	12.910	13.060	12.660	12.750	12.501	1,005,120
2021-12-06	13.310	13.310	12.830	12.910	12.658	1,191,136
2021-12-03	13.370	13.450	13.200	13.260	13.001	755,224
2021-12-02	13.460	13.460	13.250	13.370	13.109	803,888
2021-12-01	13.320	13.500	13.150	13.440	13.178	2,389,740
2021-11-30	12.820	13.360	12.820	13.220	12.962	1,710,788
2021-11-29	13.100	13.100	12.670	12.810	12.560	1,048,156
2021-11-26	13.100	13.260	12.980	13.150	12.894	1,388,460
2021-11-25	13.140	13.140	12.970	13.040	12.786	542,704
2021-11-24	12.880	13.180	12.820	13.100	12.845	1,670,796
2021-11-23	12.840	12.950	12.500	12.880	12.629	964,148
2021-11-22	12.840	12.970	12.800	12.830	12.580	671,000
2021-11-19	12.770	12.890	12.460	12.780	12.531	1,078,216
2021-11-18	12.890	12.980	12.700	12.710	12.462	598,144
2021-11-17	12.760	12.960	12.680	12.940	12.688	756,460
2021-11-16	12.860	12.950	12.700	12.760	12.511	595,148
2021-11-15	12.590	12.920	12.510	12.870	12.619	1,401,524
2021-11-12	12.490	12.560	12.380	12.510	12.266	532,040
2021-11-11	12.300	12.550	12.200	12.480	12.237	857,000
2021-11-10	12.230	12.330	12.060	12.310	12.070	555,400

← NewerPage 20 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.