Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.150	9.230	8.980	9.120	9.120	2,179,280
2025-01-21	9.310	9.370	9.020	9.140	9.140	2,573,960
2025-01-20	9.200	9.380	8.980	9.280	9.280	3,261,160
2025-01-17	9.170	9.450	9.080	9.140	9.140	2,829,200
2025-01-16	9.250	9.390	9.020	9.170	9.170	2,690,249
2025-01-15	9.450	9.520	9.210	9.250	9.250	2,938,200
2025-01-14	8.820	9.320	8.800	9.320	9.320	4,438,356
2025-01-13	8.650	9.000	8.430	8.830	8.830	3,825,196
2025-01-10	8.960	9.260	8.630	8.630	8.630	4,854,683
2025-01-09	8.820	9.070	8.810	8.920	8.920	2,575,346
2025-01-08	8.850	8.950	8.560	8.840	8.840	2,901,416
2025-01-07	8.600	8.910	8.580	8.910	8.910	2,692,030
2025-01-06	8.580	8.750	8.160	8.590	8.590	3,279,540
2025-01-03	9.070	9.180	8.520	8.590	8.590	5,213,791
2025-01-02	9.020	9.320	8.890	8.990	8.990	3,101,443
2024-12-31	9.210	9.310	9.010	9.040	9.040	2,255,707
2024-12-30	9.340	9.410	9.050	9.210	9.210	2,573,213
2024-12-27	9.220	9.520	9.140	9.430	9.430	2,669,515
2024-12-26	9.000	9.390	9.000	9.190	9.190	2,958,406
2024-12-25	9.350	9.460	8.920	9.080	9.080	4,189,224
2024-12-24	9.480	9.520	9.220	9.430	9.430	3,566,952
2024-12-23	10.200	10.270	9.320	9.360	9.360	5,382,628
2024-12-20	10.010	10.270	10.010	10.230	10.230	2,656,200
2024-12-19	10.100	10.180	9.920	10.090	10.090	3,164,930
2024-12-18	10.560	10.660	10.160	10.210	10.210	4,436,680
2024-12-17	10.980	11.030	10.310	10.370	10.370	5,680,582
2024-12-16	11.040	11.320	10.940	11.050	11.050	3,679,060
2024-12-13	11.290	11.290	11.040	11.040	11.040	4,857,420
2024-12-12	11.250	11.360	11.110	11.320	11.320	6,163,980
2024-12-11	11.200	11.300	11.020	11.200	11.200	6,992,250
2024-12-10	11.450	11.850	10.990	11.180	11.180	12,195,356
2024-12-09	11.150	11.490	11.010	11.270	11.270	7,893,002
2024-12-06	10.770	11.800	10.710	11.190	11.190	13,728,018
2024-12-05	10.480	10.980	10.440	10.770	10.770	6,031,977
2024-12-04	10.650	10.680	10.360	10.470	10.470	3,841,320
2024-12-03	10.720	10.780	10.520	10.650	10.650	4,244,832
2024-12-02	10.660	10.720	10.550	10.680	10.680	5,428,462
2024-11-29	10.350	10.760	10.220	10.630	10.630	7,231,982
2024-11-28	10.380	10.750	10.280	10.450	10.450	6,966,307
2024-11-27	10.420	10.470	9.960	10.380	10.380	5,708,640
2024-11-26	10.640	10.730	10.390	10.430	10.430	8,109,060
2024-11-25	10.610	11.150	10.250	10.850	10.850	12,505,178
2024-11-22	10.570	10.830	10.250	10.310	10.310	7,576,971
2024-11-21	10.500	10.790	10.430	10.570	10.570	5,734,466
2024-11-20	10.360	10.640	10.250	10.590	10.590	8,090,320
2024-11-19	9.930	10.390	9.820	10.350	10.350	7,780,015
2024-11-18	10.380	11.000	9.950	10.020	10.020	9,640,987
2024-11-15	10.260	10.980	10.150	10.350	10.350	10,291,500
2024-11-14	11.070	11.330	10.330	10.330	10.330	11,111,848
2024-11-13	10.470	10.980	10.270	10.970	10.970	15,529,223
2024-11-12	10.320	11.360	10.310	10.590	10.590	15,798,832
2024-11-11	10.060	10.350	9.960	10.330	10.330	6,197,383
2024-11-08	10.550	10.550	9.920	10.020	10.020	6,438,314
2024-11-07	9.700	10.080	9.700	10.040	10.040	5,317,760
2024-11-06	9.740	9.900	9.630	9.780	9.780	4,605,652
2024-11-05	9.460	9.660	9.450	9.630	9.630	4,176,216
2024-11-04	9.310	9.470	9.180	9.460	9.460	3,152,262
2024-11-01	9.620	9.780	9.240	9.290	9.290	4,975,078
2024-10-31	9.500	9.680	9.500	9.640	9.640	3,955,694
2024-10-30	9.520	9.690	9.360	9.530	9.530	4,618,300

← NewerPage 8 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.