Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.390	13.450	13.140	13.170	12.496	824,300
2023-05-04	13.330	13.580	13.210	13.390	12.705	1,161,772
2023-04-28	12.830	13.400	12.780	13.390	12.705	1,651,569
2023-04-27	12.890	12.920	12.660	12.680	12.031	1,101,400
2023-04-26	12.720	12.960	12.560	12.860	12.202	649,600
2023-04-25	12.920	13.010	12.500	12.720	12.069	718,900
2023-04-24	12.780	13.070	12.550	12.910	12.249	759,600
2023-04-21	13.010	13.120	12.730	12.770	12.116	583,900
2023-04-20	13.310	13.310	12.980	13.020	12.354	565,754
2023-04-19	13.460	13.560	13.220	13.310	12.629	548,800
2023-04-18	13.650	13.650	13.450	13.520	12.828	381,900
2023-04-17	13.520	13.640	13.520	13.580	12.885	508,800
2023-04-14	13.590	13.710	13.460	13.580	12.885	509,700
2023-04-13	13.580	13.750	13.540	13.580	12.885	443,025
2023-04-12	13.550	13.670	13.500	13.630	12.932	459,722
2023-04-11	13.470	13.620	13.460	13.550	12.857	517,900
2023-04-10	13.720	13.770	13.450	13.510	12.819	564,600
2023-04-07	13.700	13.780	13.580	13.720	13.018	708,500
2023-04-06	13.720	13.730	13.450	13.650	12.951	841,569
2023-04-04	14.010	14.010	13.600	13.720	13.018	845,800
2023-04-03	13.950	13.980	13.760	13.940	13.227	828,300
2023-03-31	14.090	14.120	13.960	14.000	13.284	441,600
2023-03-30	14.180	14.310	13.930	14.060	13.340	509,300
2023-03-29	14.370	14.450	14.110	14.180	13.454	718,069
2023-03-28	14.400	14.540	14.330	14.420	13.682	699,000
2023-03-27	14.470	14.600	14.260	14.460	13.720	601,400
2023-03-24	14.450	14.590	14.400	14.500	13.758	413,900
2023-03-23	14.670	14.670	14.430	14.480	13.739	601,900
2023-03-22	14.690	14.850	14.550	14.680	13.929	957,100
2023-03-21	14.260	14.730	14.230	14.690	13.938	1,089,800
2023-03-20	14.350	14.590	14.230	14.300	13.568	807,100
2023-03-17	14.500	14.520	14.260	14.300	13.568	580,225
2023-03-16	14.680	14.680	14.260	14.310	13.578	506,100
2023-03-15	14.400	14.610	14.250	14.610	13.862	574,700
2023-03-14	14.640	14.650	14.170	14.200	13.473	834,730
2023-03-13	14.850	14.850	14.380	14.640	13.891	956,700
2023-03-10	14.940	15.020	14.670	14.670	13.919	712,000
2023-03-09	14.810	14.990	14.720	14.950	14.185	800,300
2023-03-08	14.600	14.830	14.510	14.810	14.052	795,400
2023-03-07	14.910	14.950	14.580	14.600	13.853	835,500
2023-03-06	15.060	15.120	14.760	14.890	14.128	1,126,400
2023-03-03	15.160	15.160	14.910	14.990	14.223	780,700
2023-03-02	15.190	15.250	14.980	15.080	14.308	863,300
2023-03-01	15.080	15.170	15.050	15.140	14.365	731,500
2023-02-28	15.070	15.180	14.900	15.090	14.318	825,900
2023-02-27	15.250	15.250	14.930	14.990	14.223	754,000
2023-02-24	15.180	15.290	15.060	15.250	14.470	593,900
2023-02-23	15.190	15.300	15.080	15.200	14.422	665,700
2023-02-22	15.100	15.240	15.060	15.190	14.413	561,700
2023-02-21	15.000	15.190	14.960	15.150	14.375	811,800
2023-02-20	14.760	14.990	14.740	14.990	14.223	847,800
2023-02-17	14.770	15.100	14.720	14.760	14.005	935,600
2023-02-16	15.300	15.300	14.610	14.750	13.995	1,045,800
2023-02-15	15.160	15.350	15.100	15.250	14.470	1,112,100
2023-02-14	15.280	15.340	15.150	15.200	14.422	982,103
2023-02-13	15.200	15.340	15.050	15.240	14.460	1,053,200
2023-02-10	15.130	15.200	15.010	15.150	14.375	590,706
2023-02-09	14.880	15.160	14.870	15.120	14.346	1,000,466
2023-02-08	14.960	15.410	14.850	14.970	14.204	561,400
2023-02-07	14.860	14.990	14.780	14.960	14.194	677,200

← NewerPage 15 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.