Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.140	15.590	15.110	15.530	14.735	1,341,500
2022-08-03	15.400	15.800	14.930	15.030	14.261	1,686,700
2022-08-02	17.000	17.000	14.930	15.300	14.517	3,277,141
2022-08-01	15.750	16.660	15.280	16.550	15.703	3,665,197
2022-07-29	15.720	16.250	15.490	15.490	14.697	1,284,100
2022-07-28	15.960	16.100	15.750	15.790	14.982	1,240,432
2022-07-27	16.000	16.180	15.790	15.840	15.029	1,663,300
2022-07-26	15.660	16.090	15.460	16.040	15.219	2,300,200
2022-07-25	15.380	15.850	15.130	15.660	14.859	1,948,597
2022-07-22	15.230	15.760	14.870	15.430	14.640	1,599,897
2022-07-21	15.160	15.460	14.810	15.140	14.365	1,361,700
2022-07-20	14.780	15.460	14.560	15.060	14.289	2,105,700
2022-07-19	14.310	14.760	14.170	14.690	13.938	1,499,112
2022-07-18	13.780	14.270	13.660	14.250	13.521	859,600
2022-07-15	14.030	14.180	13.760	13.780	13.075	639,000
2022-07-14	14.190	14.200	14.000	14.120	13.397	580,390
2022-07-13	13.720	14.150	13.550	14.100	13.378	862,800
2022-07-12	14.050	14.200	13.660	13.710	13.008	1,068,200
2022-07-11	14.180	14.180	13.830	14.130	13.407	576,900
2022-07-08	13.860	14.080	13.860	14.060	13.340	603,478
2022-07-07	13.980	14.060	13.830	13.840	13.132	678,641
2022-07-06	14.220	14.220	13.780	13.920	13.208	875,112
2022-07-05	14.520	14.590	13.940	14.220	13.492	1,206,800
2022-07-04	14.790	15.060	14.380	14.470	13.729	1,657,600
2022-07-01	14.750	16.010	14.440	14.870	14.109	2,205,497
2022-06-30	14.300	14.660	14.300	14.550	13.805	738,856
2022-06-29	14.770	14.860	14.360	14.460	13.720	761,900
2022-06-28	14.980	15.050	14.720	14.930	13.881	700,400
2022-06-27	14.750	15.050	14.610	14.820	13.779	783,500
2022-06-24	14.660	14.740	14.590	14.740	13.705	675,800
2022-06-23	14.550	14.660	14.280	14.550	13.528	683,900
2022-06-22	14.730	14.730	14.380	14.510	13.491	509,700
2022-06-21	14.680	14.790	14.360	14.560	13.537	710,900
2022-06-20	14.080	14.670	14.080	14.570	13.547	875,400
2022-06-17	14.170	14.350	13.890	14.080	13.091	594,100
2022-06-16	14.270	14.360	14.180	14.250	13.249	360,300
2022-06-15	14.480	14.490	14.220	14.270	13.268	737,800
2022-06-14	14.400	14.470	13.990	14.350	13.342	684,200
2022-06-13	14.490	14.590	14.030	14.500	13.481	822,800
2022-06-10	14.700	14.780	14.460	14.500	13.481	707,400
2022-06-09	14.990	15.250	14.600	14.700	13.667	728,900
2022-06-08	14.900	15.170	14.700	14.990	13.937	1,133,400
2022-06-07	15.090	15.300	14.760	14.880	13.835	776,627
2022-06-06	14.410	15.090	14.410	15.050	13.993	1,165,478
2022-06-02	14.590	14.600	14.250	14.560	13.537	559,727
2022-06-01	14.340	14.660	14.220	14.480	13.463	667,700
2022-05-31	14.180	14.640	13.940	14.340	13.333	1,169,000
2022-05-30	14.170	14.180	13.870	14.180	13.184	596,600
2022-05-27	13.910	13.990	13.730	13.850	12.877	452,300
2022-05-26	13.800	13.840	13.510	13.820	12.849	561,600
2022-05-25	13.540	13.850	13.540	13.800	12.831	534,500
2022-05-24	14.220	14.250	13.460	13.540	12.589	811,300
2022-05-23	14.250	14.360	14.130	14.190	13.193	400,900
2022-05-20	14.310	14.380	14.130	14.220	13.221	548,500
2022-05-19	14.000	14.350	13.890	14.200	13.203	710,666
2022-05-18	13.970	14.250	13.810	14.180	13.184	521,700
2022-05-17	14.140	14.170	13.720	13.920	12.942	543,100
2022-05-16	14.300	14.350	13.990	14.140	13.147	617,349
2022-05-13	14.000	14.400	14.000	14.100	13.110	718,600
2022-05-12	13.730	14.100	13.570	14.000	13.017	898,200

← NewerPage 18 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.