Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.160	16.350	16.010	16.340	16.340	1,967,740
2025-07-24	16.210	16.330	16.050	16.080	16.080	1,707,760
2025-07-23	16.350	16.350	16.060	16.130	16.130	1,769,340
2025-07-22	16.540	16.540	16.150	16.280	16.280	1,775,832
2025-07-21	16.330	16.520	16.190	16.380	16.380	2,531,944
2025-07-18	16.440	16.630	16.130	16.270	16.270	2,037,460
2025-07-17	16.550	16.650	16.360	16.380	16.380	1,518,200
2025-07-16	16.590	16.740	16.300	16.570	16.570	2,449,952
2025-07-15	16.650	16.880	16.100	16.390	16.390	3,125,492
2025-07-14	16.500	16.720	16.080	16.650	16.650	1,906,940
2025-07-11	16.770	16.770	16.280	16.320	16.320	1,984,760
2025-07-10	16.450	16.930	16.400	16.580	16.580	2,253,060
2025-07-09	16.940	17.130	16.360	16.520	16.520	2,885,100
2025-07-08	16.710	17.020	16.420	16.970	16.970	2,529,211
2025-07-07	16.150	16.780	16.140	16.700	16.700	2,332,524
2025-07-04	16.510	16.600	16.050	16.130	16.130	1,812,447
2025-07-03	16.300	16.590	16.200	16.540	16.540	1,450,028
2025-07-02	16.540	16.580	16.260	16.380	16.380	1,066,572
2025-07-01	16.270	16.600	16.170	16.490	16.490	2,051,396
2025-06-30	16.330	16.440	16.030	16.270	16.270	1,987,588
2025-06-27	16.390	16.590	16.080	16.150	16.150	1,989,060
2025-06-26	16.050	16.520	16.050	16.160	16.160	1,811,200
2025-06-25	16.410	16.480	16.190	16.360	16.360	2,668,987
2025-06-24	16.140	16.350	15.850	16.300	16.300	1,775,779
2025-06-23	15.370	15.950	15.250	15.890	15.890	2,206,943
2025-06-20	15.450	15.760	15.190	15.420	15.420	1,830,241
2025-06-19	15.630	15.760	15.290	15.350	15.350	2,034,640
2025-06-18	15.870	16.140	15.500	15.660	15.660	2,051,840
2025-06-17	16.000	16.320	15.850	16.040	16.040	2,185,460
2025-06-16	16.100	16.350	16.030	16.150	16.150	1,656,816
2025-06-13	16.350	16.420	16.000	16.130	16.130	2,463,716
2025-06-12	16.470	16.640	16.220	16.410	16.410	1,770,000
2025-06-11	16.500	16.610	16.320	16.420	16.420	1,781,634
2025-06-10	16.680	16.800	16.080	16.370	16.370	3,456,103
2025-06-09	16.340	17.080	16.330	16.600	16.600	3,570,317
2025-06-06	15.980	17.150	15.840	16.750	16.750	6,515,644
2025-06-05	15.650	16.000	15.560	15.970	15.970	2,572,960
2025-06-04	15.280	15.620	15.270	15.560	15.560	1,775,800
2025-06-03	15.180	15.460	15.180	15.280	15.280	1,483,637
2025-05-30	15.550	15.780	15.340	15.360	15.360	1,930,928
2025-05-29	15.270	15.620	15.080	15.550	15.550	2,912,640
2025-05-28	16.070	16.150	15.230	15.340	15.340	5,008,277
2025-05-27	15.510	16.020	15.270	16.020	16.020	2,888,884
2025-05-26	15.390	15.760	15.350	15.570	15.570	2,441,382
2025-05-23	15.410	15.720	15.390	15.390	15.390	2,507,429
2025-05-22	15.490	15.910	15.330	15.380	15.380	2,731,580
2025-05-21	15.580	15.850	15.460	15.590	15.590	2,857,812
2025-05-20	15.150	15.620	15.120	15.580	15.580	2,659,292
2025-05-19	15.000	15.500	14.780	15.190	15.190	3,296,560
2025-05-16	14.280	15.060	14.260	15.000	15.000	3,126,693
2025-05-15	14.300	14.660	14.110	14.370	14.370	1,973,700
2025-05-14	14.410	14.590	14.230	14.280	14.280	1,768,640
2025-05-13	14.380	14.870	14.230	14.410	14.410	2,907,440
2025-05-12	14.530	14.530	14.140	14.300	14.300	1,904,632
2025-05-09	14.280	14.460	14.150	14.340	14.340	2,307,950
2025-05-08	14.420	14.450	14.130	14.310	14.310	2,527,160
2025-05-07	14.510	14.550	14.000	14.230	14.230	3,239,193
2025-05-06	14.360	14.630	14.270	14.370	14.370	4,111,174
2025-04-30	14.140	14.740	14.140	14.350	14.350	5,147,599
2025-04-29	13.780	14.170	13.250	14.080	14.080	5,811,028

← NewerPage 6 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.