Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.480	14.770	14.380	14.770	14.328	1,350,100
2024-07-25	14.510	14.510	14.260	14.460	14.027	720,100
2024-07-24	14.300	14.520	14.140	14.430	13.998	1,460,400
2024-07-23	14.260	14.500	14.160	14.260	13.833	965,700
2024-07-22	13.850	14.450	13.850	14.260	13.833	1,332,800
2024-07-19	13.650	13.990	13.650	13.860	13.445	520,400
2024-07-18	13.800	13.900	13.500	13.820	13.406	1,360,200
2024-07-17	13.890	13.950	13.830	13.840	13.425	279,900
2024-07-16	13.950	13.980	13.810	13.940	13.522	301,300
2024-07-15	13.990	14.030	13.870	13.900	13.484	313,600
2024-07-12	13.890	14.070	13.890	14.020	13.600	401,800
2024-07-11	14.100	14.100	13.920	14.050	13.629	749,300
2024-07-10	13.900	14.050	13.800	14.000	13.581	615,000
2024-07-09	13.990	14.000	13.810	13.950	13.532	853,800
2024-07-08	14.010	14.250	13.910	13.990	13.571	472,600
2024-07-05	13.910	13.910	13.910	13.910	13.493	0
2024-07-04	13.990	14.080	13.880	13.910	13.493	877,700
2024-07-03	14.290	14.290	13.910	14.030	13.610	931,000
2024-07-02	13.990	14.300	13.990	14.250	13.823	1,113,400
2024-07-01	13.720	14.050	13.720	14.050	13.629	1,006,900
2024-06-28	14.090	14.090	13.100	13.890	13.474	1,360,500
2024-06-27	14.130	14.180	13.710	13.820	13.406	909,240
2024-06-26	13.750	14.090	13.730	14.070	13.649	1,032,640
2024-06-25	13.550	13.950	13.550	13.760	13.348	977,769
2024-06-24	13.810	13.870	13.530	13.550	13.144	873,400
2024-06-21	13.600	14.000	13.400	13.840	13.425	600,500
2024-06-20	13.790	13.850	13.550	13.700	13.290	705,140
2024-06-19	13.820	13.960	13.740	13.850	13.435	512,300
2024-06-18	13.950	14.000	13.720	13.800	13.387	718,600
2024-06-17	13.800	14.100	13.800	13.980	13.561	908,469
2024-06-14	13.690	14.070	13.620	13.890	13.474	1,173,100
2024-06-13	13.750	13.750	13.500	13.690	13.280	696,669
2024-06-12	13.540	13.830	13.540	13.610	13.202	799,600
2024-06-11	13.420	13.650	13.000	13.640	13.231	1,099,397
2024-06-07	13.030	13.480	13.030	13.390	12.989	1,197,600
2024-06-06	13.570	13.680	12.560	13.160	12.766	2,525,800
2024-06-05	13.420	13.690	13.330	13.580	13.173	923,000
2024-06-04	13.780	13.870	13.460	13.580	13.173	1,372,828
2024-06-03	13.600	13.840	13.460	13.770	13.358	1,374,500
2024-05-31	13.370	13.590	13.370	13.550	13.144	727,200
2024-05-30	13.500	13.600	13.330	13.330	12.931	723,000
2024-05-29	13.510	13.710	13.450	13.610	13.202	692,600
2024-05-28	13.700	13.700	13.450	13.510	13.105	902,828
2024-05-27	14.100	14.100	13.430	13.640	13.231	1,839,000
2024-05-24	14.170	14.170	13.860	14.010	13.590	818,300
2024-05-23	14.700	14.700	13.800	14.220	13.794	2,094,100
2024-05-22	14.210	14.660	14.210	14.610	14.172	1,540,800
2024-05-21	14.750	14.910	14.390	14.450	14.017	1,374,800
2024-05-20	15.360	15.360	14.440	14.610	14.172	3,064,424
2024-05-17	15.290	15.510	15.220	15.390	14.929	1,855,700
2024-05-16	15.150	15.600	15.020	15.280	14.822	1,602,900
2024-05-15	15.400	15.400	15.150	15.220	14.764	939,000
2024-05-14	15.360	15.440	15.180	15.390	14.929	786,100
2024-05-13	15.600	15.800	15.290	15.360	14.900	1,983,224
2024-05-10	15.250	15.790	15.190	15.610	15.142	2,283,800
2024-05-09	15.050	15.280	15.040	15.250	14.793	927,700
2024-05-08	15.300	15.330	15.030	15.090	14.638	1,206,700
2024-05-07	15.480	15.490	15.110	15.340	14.881	1,657,200
2024-05-06	15.310	15.570	15.170	15.480	15.016	1,606,540
2024-04-30	15.240	15.810	15.120	15.250	14.793	1,687,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-04	0.3000 CNY
2024-08-13	0.3000 CNY
2023-06-27	0.3000 CNY
2022-06-29	0.3000 CNY
2021-08-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.