Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.280	15.420	15.130	15.420	14.958	2,217,800
2023-07-31	15.020	15.310	14.860	15.280	14.822	2,884,390
2023-07-28	14.790	15.130	14.790	14.970	14.522	1,505,000
2023-07-27	15.110	15.170	14.870	14.930	14.483	1,627,800
2023-07-26	14.990	15.100	14.830	15.060	14.609	2,109,190
2023-07-25	14.420	15.170	14.360	14.950	14.502	4,241,630
2023-07-24	14.390	14.420	14.140	14.350	13.920	980,930
2023-07-21	14.270	14.420	14.210	14.320	13.891	968,630
2023-07-20	14.380	14.490	14.200	14.300	13.872	1,332,530
2023-07-19	14.350	14.480	14.280	14.410	13.978	1,498,530
2023-07-18	14.170	14.430	14.080	14.290	13.862	2,088,800
2023-07-17	14.270	14.280	14.060	14.170	13.746	1,632,800
2023-07-14	14.440	14.440	14.160	14.200	13.775	1,665,200
2023-07-13	14.210	14.390	14.080	14.210	13.784	1,607,690
2023-07-12	14.470	14.480	14.160	14.210	13.784	1,347,800
2023-07-11	14.010	14.290	13.980	14.280	13.852	1,666,800
2023-07-10	14.110	14.210	13.920	14.050	13.629	1,645,500
2023-07-07	13.880	14.280	13.850	14.170	13.746	2,264,500
2023-07-06	14.020	14.100	13.900	13.950	13.532	1,404,400
2023-07-05	14.440	14.650	14.010	14.100	13.678	2,988,500
2023-07-04	14.030	14.740	13.990	14.390	13.959	4,788,500
2023-07-03	13.450	14.450	13.400	14.280	13.852	6,475,887
2023-06-30	15.300	15.300	13.860	13.860	13.445	8,826,900
2023-06-29	13.930	14.100	13.850	13.910	13.493	1,120,700
2023-06-28	14.070	14.070	13.630	13.950	13.532	1,711,287
2023-06-27	13.520	14.590	13.230	14.070	13.649	3,350,500
2023-06-26	13.820	13.830	13.520	13.710	13.008	875,600
2023-06-21	14.020	14.290	13.780	13.880	13.170	888,636
2023-06-20	14.150	14.150	13.910	14.010	13.293	896,387
2023-06-19	13.980	14.140	13.800	14.070	13.350	704,900
2023-06-16	13.850	14.180	13.850	14.020	13.302	1,210,800
2023-06-15	14.080	14.080	13.830	13.960	13.246	582,500
2023-06-14	14.060	14.070	13.880	14.050	13.331	575,900
2023-06-13	13.980	14.080	13.740	14.010	13.293	1,068,500
2023-06-12	13.650	14.020	13.420	13.980	13.265	1,294,900
2023-06-09	13.720	13.750	13.460	13.600	12.904	1,065,300
2023-06-08	13.780	13.810	13.580	13.610	12.913	857,200
2023-06-07	13.570	13.850	13.510	13.810	13.103	1,057,672
2023-06-06	13.890	13.890	13.470	13.550	12.857	919,472
2023-06-05	13.660	13.900	13.400	13.890	13.179	1,342,572
2023-06-02	13.290	13.750	13.250	13.720	13.018	1,212,900
2023-06-01	13.330	13.460	13.160	13.240	12.562	762,500
2023-05-31	13.500	13.590	13.350	13.400	12.714	815,072
2023-05-30	13.590	13.590	13.370	13.480	12.790	807,630
2023-05-29	13.540	13.670	13.470	13.500	12.809	1,123,811
2023-05-26	13.840	14.090	13.360	13.470	12.781	1,843,211
2023-05-25	13.470	13.860	13.410	13.840	13.132	1,254,400
2023-05-24	13.530	13.620	13.440	13.590	12.894	640,330
2023-05-23	13.340	13.690	13.340	13.530	12.838	1,078,000
2023-05-22	13.360	13.550	13.190	13.430	12.743	971,000
2023-05-19	13.650	13.650	13.310	13.400	12.714	945,800
2023-05-18	13.470	13.650	13.430	13.550	12.857	714,487
2023-05-17	13.050	13.490	13.030	13.480	12.790	908,972
2023-05-16	13.360	13.360	12.900	13.090	12.420	739,400
2023-05-15	13.260	13.460	13.050	13.260	12.581	676,100
2023-05-12	13.350	13.450	13.220	13.280	12.600	614,500
2023-05-11	13.280	13.420	13.160	13.340	12.657	911,000
2023-05-10	12.920	13.200	12.920	13.180	12.505	701,100
2023-05-09	13.240	13.400	12.790	12.950	12.287	643,028
2023-05-08	13.230	13.590	13.140	13.210	12.534	826,972

← NewerPage 14 of 21 · 1,219 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.