Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.890	18.770	16.810	18.770	18.208	13,887,300
2023-10-30	16.200	17.660	16.170	17.060	16.549	5,473,700
2023-10-27	16.190	16.450	15.930	16.050	15.569	1,986,400
2023-10-26	17.250	17.280	16.190	16.330	15.841	2,424,000
2023-10-25	16.930	17.150	16.520	17.010	16.501	1,685,400
2023-10-24	16.450	16.650	16.180	16.630	16.132	1,280,760
2023-10-23	16.610	16.610	16.180	16.250	15.763	1,533,972
2023-10-20	16.500	16.670	16.300	16.420	15.928	1,198,000
2023-10-19	16.450	16.850	16.440	16.470	15.977	1,094,744
2023-10-18	16.800	17.010	16.300	16.540	16.045	1,330,100
2023-10-17	17.010	17.010	16.760	16.840	16.336	865,100
2023-10-16	16.780	17.040	16.730	16.810	16.307	865,000
2023-10-13	17.040	17.040	16.650	16.780	16.277	936,300
2023-10-12	16.920	17.070	16.630	16.840	16.336	1,153,400
2023-10-11	17.050	17.050	16.600	16.720	16.219	1,079,800
2023-10-10	17.190	17.300	16.880	16.940	16.433	1,598,900
2023-10-09	16.810	17.280	16.770	17.050	16.539	3,287,500
2023-09-28	16.630	16.980	16.510	16.850	16.345	1,533,900
2023-09-27	16.790	16.990	16.530	16.650	16.151	2,392,310
2023-09-26	18.000	18.000	16.650	16.830	16.326	5,917,300
2023-09-25	18.080	18.400	16.650	17.970	17.432	5,585,294
2023-09-22	18.100	18.450	18.050	18.150	17.606	4,137,900
2023-09-21	18.040	18.170	17.600	18.030	17.490	2,877,900
2023-09-20	18.350	18.390	17.600	18.010	17.471	3,319,275
2023-09-19	18.600	18.800	18.190	18.290	17.742	2,630,100
2023-09-18	18.300	18.670	18.120	18.490	17.936	1,988,800
2023-09-15	18.530	18.870	18.210	18.290	17.742	2,268,000
2023-09-14	18.630	18.880	18.450	18.680	18.120	2,006,000
2023-09-13	19.000	19.130	18.520	18.690	18.130	3,111,700
2023-09-12	18.760	19.020	18.570	18.900	18.334	3,041,900
2023-09-11	18.700	18.860	18.390	18.760	18.198	3,545,110
2023-09-08	18.450	18.950	17.850	18.750	18.188	4,833,010
2023-09-07	18.120	18.390	18.030	18.170	17.626	2,386,800
2023-09-06	17.930	18.330	17.830	18.200	17.655	3,281,300
2023-09-05	18.140	18.400	17.700	18.080	17.538	7,385,610
2023-09-04	16.800	18.320	16.800	18.010	17.471	9,375,238
2023-09-01	16.090	16.790	16.050	16.650	16.151	2,688,356
2023-08-31	15.910	16.110	15.870	16.000	15.521	959,928
2023-08-30	16.150	16.390	15.830	15.990	15.511	2,946,056
2023-08-29	15.180	16.350	15.090	16.180	15.695	4,002,215
2023-08-28	15.530	15.530	14.770	15.040	14.590	2,190,269
2023-08-25	14.980	15.020	14.540	14.720	14.279	1,342,000
2023-08-24	14.840	15.320	14.330	15.090	14.638	2,803,328
2023-08-23	15.920	15.920	15.120	15.150	14.696	3,633,469
2023-08-22	15.500	16.800	15.070	16.800	16.297	987,041
2023-08-21	15.540	15.730	15.450	15.510	15.045	656,100
2023-08-18	15.690	15.800	15.520	15.560	15.094	895,000
2023-08-17	15.560	15.730	15.410	15.690	15.220	794,900
2023-08-16	15.500	15.780	15.380	15.600	15.133	1,153,400
2023-08-15	15.610	15.700	15.420	15.670	15.201	705,300
2023-08-14	15.310	15.680	15.310	15.610	15.142	816,128
2023-08-11	15.900	16.070	15.490	15.600	15.133	1,371,400
2023-08-10	16.020	16.210	15.860	15.960	15.482	1,127,500
2023-08-09	16.200	16.300	15.950	16.110	15.627	2,184,000
2023-08-08	15.800	16.340	15.690	16.300	15.812	3,671,900
2023-08-07	15.430	15.990	15.300	15.840	15.366	3,496,300
2023-08-04	15.410	15.660	15.230	15.520	15.055	3,041,400
2023-08-03	15.730	15.800	15.210	15.630	15.162	5,082,866
2023-08-02	15.580	16.630	15.390	15.800	15.327	9,146,246
2023-08-01	15.280	15.420	15.130	15.420	14.958	2,217,800

← NewerPage 13 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.