Jiangsu Fengshan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.850 | 9.950 | 9.420 | 9.490 | 9.490 | 5,023,842 |
| 2024-10-28 | 9.570 | 9.870 | 9.560 | 9.820 | 9.820 | 5,012,080 |
| 2024-10-25 | 9.410 | 9.690 | 9.410 | 9.680 | 9.680 | 6,670,864 |
| 2024-10-24 | 9.290 | 9.370 | 9.190 | 9.280 | 9.280 | 3,245,448 |
| 2024-10-23 | 9.200 | 9.320 | 9.160 | 9.280 | 9.280 | 4,064,000 |
| 2024-10-22 | 8.970 | 9.260 | 8.970 | 9.260 | 9.260 | 4,581,820 |
| 2024-10-21 | 8.890 | 9.050 | 8.890 | 8.980 | 8.980 | 4,170,280 |
| 2024-10-18 | 8.710 | 9.020 | 8.710 | 8.890 | 8.890 | 4,220,036 |
| 2024-10-17 | 9.030 | 9.090 | 8.750 | 8.770 | 8.770 | 3,592,039 |
| 2024-10-16 | 8.760 | 9.000 | 8.720 | 8.960 | 8.960 | 4,115,252 |
| 2024-10-15 | 9.050 | 9.070 | 8.800 | 8.800 | 8.800 | 3,914,872 |
| 2024-10-14 | 8.910 | 9.060 | 8.790 | 9.010 | 9.010 | 4,072,760 |
| 2024-10-11 | 9.160 | 9.200 | 8.770 | 8.830 | 8.830 | 4,564,960 |
| 2024-10-10 | 9.210 | 9.460 | 8.940 | 9.170 | 9.170 | 5,242,016 |
| 2024-10-09 | 9.840 | 9.900 | 9.090 | 9.120 | 9.120 | 9,005,089 |
| 2024-10-08 | 10.480 | 10.560 | 9.600 | 10.100 | 10.100 | 13,321,685 |
| 2024-09-30 | 9.020 | 9.640 | 8.800 | 9.600 | 9.600 | 12,404,541 |
| 2024-09-27 | 8.500 | 8.770 | 8.440 | 8.760 | 8.760 | 4,419,247 |
| 2024-09-26 | 8.230 | 8.390 | 8.190 | 8.390 | 8.390 | 4,303,400 |
| 2024-09-25 | 8.250 | 8.420 | 8.200 | 8.220 | 8.220 | 5,165,220 |
| 2024-09-24 | 8.040 | 8.170 | 7.920 | 8.160 | 8.160 | 4,221,120 |
| 2024-09-23 | 7.860 | 8.000 | 7.750 | 7.930 | 7.930 | 3,086,600 |
| 2024-09-20 | 7.990 | 8.000 | 7.760 | 7.860 | 7.860 | 3,516,000 |
| 2024-09-19 | 7.800 | 8.030 | 7.660 | 7.960 | 7.960 | 5,069,809 |
| 2024-09-18 | 8.100 | 8.150 | 7.580 | 7.770 | 7.770 | 6,101,071 |
| 2024-09-13 | 8.650 | 8.650 | 8.100 | 8.100 | 8.100 | 6,889,062 |
| 2024-09-12 | 8.700 | 8.790 | 8.500 | 8.660 | 8.660 | 5,930,655 |
| 2024-09-11 | 8.900 | 9.070 | 8.630 | 8.700 | 8.700 | 7,418,997 |
| 2024-09-10 | 8.630 | 8.900 | 8.500 | 8.900 | 8.900 | 9,584,404 |
| 2024-09-09 | 8.510 | 8.670 | 8.360 | 8.670 | 8.670 | 6,235,923 |
| 2024-09-06 | 8.600 | 8.740 | 8.460 | 8.520 | 8.520 | 7,232,167 |
| 2024-09-05 | 8.840 | 8.880 | 8.500 | 8.760 | 8.760 | 11,932,674 |
| 2024-09-04 | 8.500 | 9.150 | 8.490 | 9.060 | 9.060 | 19,068,503 |
| 2024-09-03 | 8.540 | 8.790 | 8.400 | 8.750 | 8.750 | 19,137,919 |
| 2024-09-02 | 8.020 | 8.810 | 7.930 | 8.810 | 8.810 | 17,478,676 |
| 2024-08-30 | 7.770 | 8.110 | 7.770 | 8.010 | 8.010 | 3,564,344 |
| 2024-08-29 | 7.740 | 7.840 | 7.610 | 7.830 | 7.830 | 2,645,400 |
| 2024-08-28 | 7.600 | 7.820 | 7.540 | 7.680 | 7.680 | 2,506,308 |
| 2024-08-27 | 7.760 | 7.880 | 7.630 | 7.680 | 7.680 | 2,990,708 |
| 2024-08-26 | 7.480 | 7.960 | 7.480 | 7.840 | 7.840 | 5,103,476 |
| 2024-08-23 | 7.540 | 7.740 | 7.420 | 7.450 | 7.450 | 5,327,941 |
| 2024-08-22 | 7.940 | 8.300 | 7.600 | 7.710 | 7.710 | 7,853,456 |
| 2024-08-21 | 7.690 | 8.450 | 7.590 | 7.900 | 7.900 | 7,335,880 |
| 2024-08-20 | 7.800 | 7.890 | 7.620 | 7.690 | 7.690 | 1,459,245 |
| 2024-08-19 | 7.830 | 7.970 | 7.780 | 7.810 | 7.810 | 1,730,196 |
| 2024-08-16 | 8.060 | 8.090 | 7.830 | 7.870 | 7.870 | 1,500,500 |
| 2024-08-15 | 7.990 | 8.090 | 7.870 | 8.010 | 8.010 | 1,355,500 |
| 2024-08-14 | 8.050 | 8.160 | 7.960 | 7.990 | 7.990 | 1,197,696 |
| 2024-08-13 | 8.030 | 8.080 | 7.850 | 8.080 | 8.080 | 1,464,396 |
| 2024-08-12 | 8.060 | 8.140 | 7.970 | 8.020 | 8.020 | 1,209,080 |
| 2024-08-09 | 8.140 | 8.300 | 8.090 | 8.090 | 8.090 | 1,745,800 |
| 2024-08-08 | 8.140 | 8.230 | 8.030 | 8.180 | 8.180 | 1,575,800 |
| 2024-08-07 | 8.120 | 8.160 | 8.030 | 8.120 | 8.120 | 1,343,600 |
| 2024-08-06 | 7.930 | 8.150 | 7.930 | 8.120 | 8.120 | 1,782,900 |
| 2024-08-05 | 8.080 | 8.220 | 7.930 | 7.930 | 7.930 | 2,327,660 |
| 2024-08-02 | 8.170 | 8.320 | 8.080 | 8.160 | 8.160 | 2,668,728 |
| 2024-08-01 | 8.160 | 8.390 | 8.160 | 8.210 | 8.210 | 2,474,371 |
| 2024-07-31 | 7.920 | 8.190 | 7.850 | 8.170 | 8.170 | 2,623,460 |
| 2024-07-30 | 7.780 | 7.920 | 7.700 | 7.900 | 7.900 | 2,125,967 |
| 2024-07-29 | 7.880 | 7.900 | 7.660 | 7.810 | 7.810 | 1,527,896 |
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.