Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.730	14.040	13.720	13.740	12.775	1,273,200
2022-05-10	13.230	13.770	13.230	13.690	12.728	871,100
2022-05-09	13.220	13.630	13.000	13.560	12.607	889,300
2022-05-06	13.220	13.430	13.020	13.060	12.143	803,600
2022-05-05	13.490	13.750	13.060	13.550	12.598	1,119,100
2022-04-29	12.790	13.490	12.780	13.420	12.477	1,204,800
2022-04-28	13.100	13.430	12.410	12.620	11.734	1,053,900
2022-04-27	12.830	13.200	12.380	13.200	12.273	1,373,000
2022-04-26	13.930	14.000	12.960	12.970	12.059	1,287,700
2022-04-25	14.730	14.780	13.540	13.830	12.859	1,592,300
2022-04-22	14.470	15.130	14.430	14.780	13.742	1,011,000
2022-04-21	15.360	15.850	14.770	14.820	13.779	1,627,000
2022-04-20	15.190	16.270	15.120	15.360	14.281	2,045,701
2022-04-19	15.430	15.430	14.820	15.060	14.002	968,801
2022-04-18	14.500	15.290	14.160	15.290	14.216	1,561,600
2022-04-15	15.550	15.700	14.630	14.660	13.630	2,258,700
2022-04-14	15.680	16.050	15.520	15.730	14.625	1,767,500
2022-04-13	16.200	16.200	15.350	15.670	14.569	2,115,621
2022-04-12	16.000	16.340	15.500	16.300	15.155	2,728,469
2022-04-11	15.950	16.480	15.760	16.060	14.932	4,465,300
2022-04-08	15.380	16.420	15.300	16.100	14.969	3,247,500
2022-04-07	15.670	15.950	15.380	15.380	14.300	1,290,800
2022-04-06	15.290	15.950	15.180	15.850	14.737	1,761,400
2022-04-01	15.520	15.660	15.120	15.170	14.104	988,500
2022-03-31	15.170	15.730	15.110	15.500	14.411	1,415,500
2022-03-30	14.960	15.220	14.650	15.190	14.123	862,100
2022-03-29	15.260	15.390	14.750	14.830	13.788	760,200
2022-03-28	15.200	15.390	14.810	15.240	14.169	744,100
2022-03-25	15.220	15.490	15.100	15.210	14.142	702,800
2022-03-24	15.350	15.410	15.050	15.190	14.123	923,400
2022-03-23	15.600	15.670	15.300	15.480	14.393	1,174,400
2022-03-22	15.330	15.990	15.030	15.610	14.513	1,769,600
2022-03-21	15.090	15.320	15.000	15.310	14.235	914,000
2022-03-18	14.790	15.170	14.600	15.000	13.946	909,481
2022-03-17	14.520	14.930	14.520	14.710	13.677	998,500
2022-03-16	14.250	14.550	13.820	14.430	13.416	959,200
2022-03-15	14.750	14.940	14.060	14.100	13.110	935,469
2022-03-14	15.300	15.300	14.870	14.870	13.825	607,500
2022-03-11	15.400	15.480	14.990	15.390	14.309	1,020,500
2022-03-10	14.930	15.530	14.930	15.450	14.365	1,327,428
2022-03-09	15.060	15.190	14.120	14.800	13.760	1,144,700
2022-03-08	15.730	15.760	14.960	15.060	14.002	1,343,700
2022-03-07	16.060	16.140	15.610	15.800	14.690	1,238,009
2022-03-04	16.470	16.470	15.810	16.050	14.923	1,992,200
2022-03-03	15.520	16.420	15.500	16.300	15.155	2,324,300
2022-03-02	15.460	15.670	15.410	15.520	14.430	814,777
2022-03-01	15.590	15.780	15.430	15.570	14.476	849,600
2022-02-28	15.880	15.880	15.400	15.590	14.495	777,200
2022-02-25	15.550	15.920	15.550	15.820	14.709	1,019,800
2022-02-24	15.940	16.190	15.200	15.550	14.458	1,593,901
2022-02-23	16.210	16.380	15.880	15.980	14.858	1,457,500
2022-02-22	16.520	16.520	16.050	16.240	15.099	1,566,500
2022-02-21	16.500	16.580	16.210	16.520	15.360	1,587,700
2022-02-18	16.480	16.580	16.060	16.510	15.350	1,537,700
2022-02-17	16.920	16.920	16.310	16.410	15.257	3,168,766
2022-02-16	16.270	16.930	16.020	16.920	15.731	3,704,200
2022-02-15	15.680	16.280	15.480	16.180	15.043	2,874,000
2022-02-14	15.730	15.930	15.510	15.780	14.672	1,492,200
2022-02-11	16.260	16.400	15.700	15.720	14.616	1,669,700
2022-02-10	16.090	16.410	15.660	16.200	15.062	3,497,197

← NewerPage 19 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.