Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.400	16.110	15.250	16.000	14.876	3,816,590
2022-02-08	15.150	15.490	15.030	15.460	14.374	1,775,300
2022-02-07	14.910	15.310	14.550	15.240	14.169	2,287,790
2022-01-28	14.020	15.180	14.010	14.850	13.807	3,754,900
2022-01-27	14.240	14.250	13.850	14.020	13.035	1,845,300
2022-01-26	13.930	14.300	13.930	14.200	13.203	1,362,300
2022-01-25	14.600	14.720	13.920	13.920	12.942	1,972,390
2022-01-24	14.800	14.920	14.560	14.720	13.686	1,047,600
2022-01-21	15.010	15.200	14.590	14.900	13.853	2,092,801
2022-01-20	15.850	15.850	15.010	15.090	14.030	3,159,400
2022-01-19	15.200	15.850	15.170	15.740	14.634	3,908,702
2022-01-18	15.740	15.750	15.140	15.200	14.132	3,485,400
2022-01-17	15.580	15.910	15.480	15.740	14.634	3,005,502
2022-01-14	16.030	16.250	15.500	15.620	14.523	4,717,200
2022-01-13	15.880	16.400	15.700	16.200	15.062	5,497,552
2022-01-12	15.540	15.920	15.300	15.790	14.681	3,609,802
2022-01-11	15.490	15.750	15.440	15.610	14.513	3,331,700
2022-01-10	15.350	15.520	15.010	15.430	14.346	3,118,700
2022-01-07	15.600	15.900	15.210	15.390	14.309	5,279,900
2022-01-06	15.410	15.830	15.360	15.610	14.513	4,446,500
2022-01-05	15.540	15.670	15.250	15.530	14.439	4,919,290
2022-01-04	15.230	15.660	15.170	15.520	14.430	5,647,200
2021-12-31	15.350	15.450	15.210	15.240	14.169	4,403,900
2021-12-30	15.350	15.550	15.230	15.490	14.402	6,192,199
2021-12-29	15.570	15.770	15.160	15.390	14.309	9,123,179
2021-12-28	15.200	17.660	14.920	16.440	15.285	16,016,381
2021-12-27	16.580	16.580	16.580	16.580	15.415	1,572,900
2021-12-24	20.880	21.300	18.420	18.420	17.126	12,288,111
2021-12-23	19.910	20.470	19.000	20.470	19.032	17,335,127
2021-12-22	18.610	18.610	17.750	18.610	17.303	10,148,527
2021-12-21	16.560	16.980	16.260	16.920	15.731	5,734,778
2021-12-20	16.010	17.250	15.910	17.000	15.806	10,247,643
2021-12-17	14.960	16.460	14.840	16.460	15.304	6,059,609
2021-12-16	14.860	14.960	14.810	14.960	13.909	946,700
2021-12-15	14.970	15.000	14.800	14.860	13.816	800,900
2021-12-14	14.640	15.050	14.500	14.900	13.853	1,551,528
2021-12-13	14.720	14.970	14.610	14.620	13.593	1,452,800
2021-12-10	15.030	15.090	14.670	14.710	13.677	1,987,600
2021-12-09	14.290	15.720	14.290	15.040	13.984	4,177,990
2021-12-08	14.330	14.450	14.210	14.290	13.286	429,969
2021-12-07	14.570	14.850	14.130	14.250	13.249	1,250,600
2021-12-06	14.930	14.990	14.420	14.520	13.500	647,600
2021-12-03	14.720	14.990	14.610	14.890	13.844	719,500
2021-12-02	14.900	15.010	14.670	14.760	13.723	436,500
2021-12-01	14.640	14.950	14.590	14.880	13.835	920,000
2021-11-30	14.460	14.800	14.430	14.640	13.612	703,194
2021-11-29	14.430	14.570	14.350	14.360	13.351	521,200
2021-11-26	14.830	14.920	14.610	14.750	13.714	435,800
2021-11-25	14.860	15.100	14.720	14.830	13.788	887,500
2021-11-24	14.990	14.990	14.600	14.800	13.760	769,528
2021-11-23	14.510	14.800	14.510	14.670	13.640	586,000
2021-11-22	14.610	14.840	14.550	14.670	13.640	528,800
2021-11-19	14.910	14.910	14.420	14.640	13.612	696,316
2021-11-18	14.870	15.010	14.490	14.510	13.491	871,900
2021-11-17	14.690	14.960	14.510	14.810	13.770	1,244,086
2021-11-16	14.510	15.020	14.430	14.720	13.686	2,344,281
2021-11-15	14.440	14.580	14.360	14.510	13.491	880,157
2021-11-12	14.180	14.630	14.100	14.420	13.407	1,210,212
2021-11-11	14.090	14.310	13.970	14.170	13.175	787,098
2021-11-10	14.030	14.110	13.910	14.100	13.110	576,900

← NewerPage 20 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.