Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.270	14.970	14.250	14.780	14.337	3,993,000
2024-01-23	13.690	14.250	13.290	14.150	13.726	3,551,000
2024-01-22	14.550	14.850	13.730	13.730	13.319	2,156,300
2024-01-19	15.050	15.290	14.810	14.810	14.366	1,764,445
2024-01-18	15.320	15.520	14.720	15.520	15.055	2,332,472
2024-01-17	15.890	15.910	15.300	15.710	15.239	2,199,900
2024-01-16	16.060	16.130	15.500	16.130	15.647	1,918,900
2024-01-15	15.900	16.060	15.810	15.940	15.463	1,336,898
2024-01-12	15.920	16.090	15.820	15.900	15.424	1,196,500
2024-01-11	16.110	16.200	15.810	15.940	15.463	1,941,934
2024-01-10	16.040	16.140	15.740	15.940	15.463	1,047,054
2024-01-09	16.010	16.250	15.900	16.070	15.589	1,697,600
2024-01-08	16.110	16.400	15.850	15.890	15.414	1,419,100
2024-01-05	16.440	16.580	16.060	16.190	15.705	1,430,300
2024-01-04	16.070	16.460	16.070	16.320	15.831	1,677,200
2024-01-03	16.410	16.510	15.990	16.070	15.589	1,285,800
2024-01-02	16.310	16.540	16.060	16.510	16.015	2,094,500
2023-12-29	15.680	16.120	15.600	16.070	15.589	2,562,600
2023-12-28	16.490	16.490	15.610	15.620	15.152	3,330,800
2023-12-27	15.930	16.740	15.390	16.610	16.112	3,662,700
2023-12-26	15.980	15.990	15.480	15.980	15.501	3,440,172
2023-12-25	16.110	16.410	15.750	15.960	15.482	3,750,559
2023-12-22	17.250	18.120	16.100	16.340	15.851	5,761,402
2023-12-21	16.500	16.920	16.100	16.920	16.413	2,068,500
2023-12-20	16.540	16.680	16.340	16.490	15.996	831,500
2023-12-19	16.550	16.550	16.100	16.440	15.948	970,000
2023-12-18	16.580	16.730	16.290	16.390	15.899	1,258,200
2023-12-15	16.460	16.650	16.310	16.540	16.045	1,073,000
2023-12-14	16.340	16.620	16.340	16.480	15.986	1,207,100
2023-12-13	16.360	16.600	16.260	16.340	15.851	1,155,000
2023-12-12	16.630	16.640	16.140	16.640	16.142	2,067,200
2023-12-11	16.350	16.770	16.000	16.770	16.268	2,841,200
2023-12-08	17.120	17.120	16.310	16.960	16.452	2,654,700
2023-12-07	17.080	17.510	16.880	17.040	16.530	1,620,201
2023-12-06	17.100	17.560	17.080	17.150	16.636	1,726,088
2023-12-05	15.770	17.650	15.770	17.160	16.646	1,720,400
2023-12-04	17.430	17.800	17.420	17.520	16.995	1,736,100
2023-12-01	17.620	17.830	17.480	17.500	16.976	1,472,300
2023-11-30	17.690	17.770	17.430	17.590	17.063	1,589,300
2023-11-29	18.020	18.020	17.350	17.570	17.044	2,534,069
2023-11-28	18.050	18.240	17.640	17.930	17.393	2,022,100
2023-11-27	18.260	18.380	17.850	17.920	17.383	1,542,600
2023-11-24	18.130	18.740	18.070	18.370	17.820	1,863,500
2023-11-23	18.110	18.650	18.110	18.390	17.839	1,875,600
2023-11-22	19.100	19.130	18.240	18.350	17.800	2,761,800
2023-11-21	18.660	18.860	18.540	18.660	18.101	2,080,600
2023-11-20	18.150	18.740	18.060	18.660	18.101	3,352,710
2023-11-17	18.450	18.450	17.900	17.990	17.451	2,195,799
2023-11-16	18.080	18.280	17.830	18.250	17.703	2,988,200
2023-11-15	17.900	18.160	17.510	18.100	17.558	2,921,700
2023-11-14	17.680	17.960	17.670	17.730	17.199	2,431,900
2023-11-13	17.190	17.980	17.150	17.680	17.150	2,944,900
2023-11-10	17.170	17.380	17.080	17.180	16.665	2,083,400
2023-11-09	17.890	17.970	17.170	17.260	16.743	3,454,000
2023-11-08	18.330	18.350	17.860	17.970	17.432	3,676,910
2023-11-07	18.150	18.690	17.830	18.460	17.907	5,998,200
2023-11-06	17.980	18.350	17.650	18.170	17.626	5,449,700
2023-11-03	18.630	18.900	17.830	18.000	17.461	5,193,200
2023-11-02	18.600	18.780	18.050	18.720	18.159	6,654,054
2023-11-01	19.630	19.630	17.830	18.700	18.140	14,499,040

← NewerPage 12 of 21 · 1,218 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.