Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.930	14.940	14.740	14.820	14.062	632,400
2023-02-03	14.900	14.960	14.610	14.880	14.118	926,700
2023-02-02	14.950	14.950	14.780	14.800	14.043	1,004,400
2023-02-01	14.680	14.930	14.590	14.860	14.099	1,371,400
2023-01-31	14.510	14.680	14.410	14.680	13.929	1,123,506
2023-01-30	14.420	14.640	14.410	14.530	13.786	1,477,955
2023-01-20	14.250	14.440	14.210	14.420	13.682	1,261,400
2023-01-19	14.310	14.490	14.160	14.260	13.530	1,201,806
2023-01-18	14.320	14.500	14.220	14.400	13.663	1,260,900
2023-01-17	14.490	14.630	14.210	14.270	13.540	1,955,900
2023-01-16	14.300	14.760	14.280	14.540	13.796	4,331,272
2023-01-13	14.000	15.430	13.860	14.650	13.900	5,635,848
2023-01-12	13.910	14.510	13.780	14.030	13.312	1,265,072
2023-01-11	14.060	14.150	13.870	13.910	13.198	474,800
2023-01-10	14.200	14.250	13.920	14.130	13.407	520,100
2023-01-09	14.240	14.390	14.080	14.150	13.426	580,600
2023-01-06	14.410	14.670	14.110	14.190	13.464	714,600
2023-01-05	14.240	14.370	14.060	14.250	13.521	507,000
2023-01-04	14.200	14.460	14.010	14.240	13.511	909,806
2023-01-03	13.750	14.150	13.750	14.110	13.388	860,400
2022-12-30	13.650	13.800	13.530	13.750	13.046	533,500
2022-12-29	13.940	13.950	13.610	13.620	12.923	677,648
2022-12-28	14.060	14.190	13.730	13.970	13.255	684,900
2022-12-27	14.140	14.230	13.960	14.140	13.416	534,200
2022-12-26	14.250	14.250	13.900	14.050	13.331	480,300
2022-12-23	14.210	14.350	13.900	14.030	13.312	750,900
2022-12-22	14.860	14.980	14.190	14.220	13.492	546,700
2022-12-21	14.690	14.930	14.490	14.690	13.938	572,323
2022-12-20	14.840	14.840	14.400	14.660	13.910	525,800
2022-12-19	15.120	15.500	14.630	14.640	13.891	672,069
2022-12-16	15.300	15.300	15.060	15.120	14.346	409,500
2022-12-15	15.370	15.470	15.300	15.400	14.612	580,400
2022-12-14	15.590	15.630	15.230	15.290	14.507	481,448
2022-12-13	15.530	17.000	15.300	15.630	14.830	938,200
2022-12-12	15.800	15.800	15.400	15.530	14.735	609,700
2022-12-09	15.850	15.970	15.600	15.700	14.896	450,400
2022-12-08	15.860	16.000	15.660	15.850	15.039	685,548
2022-12-07	15.530	16.010	15.530	15.850	15.039	475,700
2022-12-06	16.040	16.040	15.760	15.860	15.048	494,600
2022-12-05	15.720	16.150	15.720	16.000	15.181	928,600
2022-12-02	15.730	15.900	15.680	15.720	14.915	601,028
2022-12-01	15.610	15.990	15.560	15.810	15.001	901,700
2022-11-30	15.770	15.800	15.420	15.550	14.754	677,600
2022-11-29	15.350	15.900	15.350	15.750	14.944	1,051,165
2022-11-28	15.140	15.530	15.080	15.270	14.489	756,100
2022-11-25	15.420	15.640	15.420	15.540	14.745	735,228
2022-11-24	15.300	15.650	15.270	15.430	14.640	668,769
2022-11-23	15.080	15.410	14.950	15.280	14.498	601,200
2022-11-22	15.320	15.560	15.170	15.250	14.470	582,500
2022-11-21	15.240	15.330	14.830	15.310	14.526	837,300
2022-11-18	15.710	15.880	15.210	15.240	14.460	1,010,000
2022-11-17	15.420	15.940	15.250	15.770	14.963	1,080,123
2022-11-16	15.330	15.560	15.170	15.300	14.517	626,400
2022-11-15	15.580	15.580	15.160	15.300	14.517	966,000
2022-11-14	16.150	16.370	15.330	15.360	14.574	1,876,441
2022-11-11	15.400	16.100	15.230	15.660	14.859	1,591,444
2022-11-10	15.420	15.510	15.030	15.060	14.289	673,628
2022-11-09	15.280	15.520	15.260	15.420	14.631	652,628
2022-11-08	15.490	15.490	15.220	15.340	14.555	558,900
2022-11-07	15.450	15.590	15.200	15.400	14.612	605,603

← NewerPage 16 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.