Fsilon Furnishing and Construction Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.180 | 15.350 | 15.030 | 15.080 | 14.628 | 2,746,040 |
| 2024-04-26 | 16.610 | 16.610 | 15.000 | 15.380 | 14.919 | 3,361,649 |
| 2024-04-25 | 16.810 | 16.920 | 16.120 | 16.210 | 15.724 | 2,168,100 |
| 2024-04-24 | 15.970 | 16.850 | 15.800 | 16.710 | 16.209 | 4,129,469 |
| 2024-04-23 | 15.530 | 15.900 | 15.500 | 15.710 | 15.239 | 938,700 |
| 2024-04-22 | 16.000 | 16.000 | 15.460 | 15.680 | 15.210 | 1,679,169 |
| 2024-04-19 | 16.000 | 16.240 | 15.870 | 16.040 | 15.560 | 901,500 |
| 2024-04-18 | 16.320 | 16.320 | 15.960 | 15.970 | 15.492 | 1,591,600 |
| 2024-04-17 | 16.200 | 16.630 | 15.980 | 16.310 | 15.821 | 2,134,500 |
| 2024-04-16 | 16.900 | 16.900 | 16.180 | 16.280 | 15.792 | 2,547,700 |
| 2024-04-15 | 16.800 | 17.130 | 15.500 | 16.900 | 16.394 | 5,559,596 |
| 2024-04-12 | 16.100 | 17.040 | 15.800 | 16.960 | 16.452 | 6,411,449 |
| 2024-04-11 | 16.500 | 16.790 | 15.960 | 15.990 | 15.511 | 2,566,848 |
| 2024-04-10 | 16.700 | 17.130 | 16.500 | 16.690 | 16.190 | 3,361,600 |
| 2024-04-09 | 15.520 | 16.910 | 15.520 | 16.720 | 16.219 | 4,956,769 |
| 2024-04-08 | 15.150 | 16.380 | 15.080 | 15.750 | 15.278 | 4,476,797 |
| 2024-04-03 | 15.180 | 15.370 | 15.090 | 15.160 | 14.706 | 1,205,797 |
| 2024-04-02 | 14.910 | 15.270 | 14.910 | 15.180 | 14.725 | 1,913,500 |
| 2024-04-01 | 15.000 | 15.000 | 14.750 | 14.900 | 14.454 | 1,275,800 |
| 2024-03-29 | 15.010 | 15.100 | 14.810 | 14.810 | 14.366 | 893,398 |
| 2024-03-28 | 14.170 | 15.000 | 14.070 | 14.850 | 14.405 | 1,707,700 |
| 2024-03-27 | 14.640 | 14.840 | 14.130 | 14.150 | 13.726 | 1,220,100 |
| 2024-03-26 | 14.730 | 14.940 | 14.580 | 14.770 | 14.328 | 1,369,600 |
| 2024-03-25 | 14.900 | 15.160 | 14.620 | 14.740 | 14.299 | 1,465,800 |
| 2024-03-22 | 14.980 | 14.980 | 14.730 | 14.760 | 14.318 | 1,230,600 |
| 2024-03-21 | 15.240 | 15.250 | 14.850 | 14.950 | 14.502 | 1,523,100 |
| 2024-03-20 | 15.110 | 15.230 | 14.930 | 15.130 | 14.677 | 1,630,500 |
| 2024-03-19 | 15.100 | 15.180 | 14.900 | 15.120 | 14.667 | 1,696,100 |
| 2024-03-18 | 14.990 | 15.100 | 14.870 | 15.030 | 14.580 | 2,059,200 |
| 2024-03-15 | 14.860 | 14.910 | 14.650 | 14.860 | 14.415 | 1,189,400 |
| 2024-03-14 | 14.930 | 15.120 | 14.700 | 14.870 | 14.425 | 1,450,649 |
| 2024-03-13 | 14.960 | 15.200 | 14.880 | 14.990 | 14.541 | 1,801,468 |
| 2024-03-12 | 14.800 | 15.070 | 14.700 | 14.960 | 14.512 | 1,931,719 |
| 2024-03-11 | 14.700 | 14.930 | 14.650 | 14.800 | 14.357 | 1,221,222 |
| 2024-03-08 | 14.550 | 14.820 | 14.550 | 14.690 | 14.250 | 1,061,000 |
| 2024-03-07 | 15.050 | 15.070 | 14.580 | 14.630 | 14.192 | 1,768,100 |
| 2024-03-06 | 15.340 | 15.400 | 14.790 | 15.150 | 14.696 | 2,113,849 |
| 2024-03-05 | 14.400 | 15.280 | 14.390 | 15.200 | 14.745 | 2,772,749 |
| 2024-03-04 | 14.820 | 14.890 | 14.430 | 14.490 | 14.056 | 2,158,900 |
| 2024-03-01 | 15.090 | 15.380 | 14.660 | 14.850 | 14.405 | 2,855,449 |
| 2024-02-29 | 14.870 | 15.300 | 14.110 | 15.300 | 14.842 | 4,201,517 |
| 2024-02-28 | 16.820 | 17.500 | 15.300 | 15.300 | 14.842 | 4,735,268 |
| 2024-02-27 | 16.830 | 17.070 | 16.560 | 17.000 | 16.491 | 3,132,389 |
| 2024-02-26 | 16.860 | 17.300 | 16.600 | 16.890 | 16.384 | 2,702,754 |
| 2024-02-23 | 17.200 | 17.250 | 16.710 | 16.960 | 16.452 | 2,389,105 |
| 2024-02-22 | 17.190 | 17.500 | 16.800 | 17.220 | 16.704 | 2,667,868 |
| 2024-02-21 | 16.730 | 17.400 | 16.500 | 17.300 | 16.782 | 3,713,628 |
| 2024-02-20 | 16.600 | 17.200 | 16.300 | 16.820 | 16.316 | 2,569,004 |
| 2024-02-19 | 14.200 | 16.890 | 14.200 | 16.730 | 16.229 | 4,552,612 |
| 2024-02-08 | 16.250 | 16.360 | 14.900 | 15.350 | 14.890 | 4,487,813 |
| 2024-02-07 | 17.800 | 17.800 | 16.180 | 16.560 | 16.064 | 3,751,122 |
| 2024-02-06 | 17.000 | 17.980 | 16.010 | 17.980 | 17.441 | 4,782,532 |
| 2024-02-05 | 17.540 | 17.660 | 16.700 | 17.330 | 16.811 | 7,361,432 |
| 2024-02-02 | 16.000 | 17.550 | 15.550 | 17.380 | 16.859 | 6,802,367 |
| 2024-02-01 | 15.640 | 16.440 | 15.500 | 15.950 | 15.472 | 3,271,300 |
| 2024-01-31 | 16.060 | 16.470 | 15.360 | 15.880 | 15.404 | 5,517,481 |
| 2024-01-30 | 16.050 | 16.480 | 15.820 | 16.200 | 15.715 | 4,690,170 |
| 2024-01-29 | 16.290 | 16.400 | 15.900 | 16.060 | 15.579 | 2,800,100 |
| 2024-01-26 | 16.000 | 16.470 | 15.780 | 16.200 | 15.715 | 5,450,500 |
| 2024-01-25 | 14.900 | 16.100 | 14.690 | 16.040 | 15.560 | 4,176,600 |
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.