Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.570	10.650	9.990	10.450	10.450	4,158,456
2026-07-20	10.850	11.170	10.410	10.570	10.570	2,583,500
2026-07-17	11.320	11.630	10.730	10.810	10.810	3,015,100
2026-07-16	11.330	11.500	11.110	11.320	11.320	1,781,100
2026-07-15	11.310	11.490	11.050	11.340	11.340	1,733,060
2026-07-14	10.860	11.390	10.690	11.370	11.370	2,391,600
2026-07-13	11.300	11.300	10.800	10.820	10.820	2,109,700
2026-07-10	11.010	11.500	10.810	11.230	11.230	2,354,620
2026-07-09	11.090	11.160	10.810	11.010	11.010	1,725,992
2026-07-08	11.210	11.250	10.910	11.090	11.090	1,615,500
2026-07-07	11.720	11.780	11.150	11.200	11.200	2,075,900
2026-07-06	11.680	11.930	11.550	11.720	11.720	2,628,100
2026-07-03	11.690	11.830	11.500	11.680	11.680	2,610,900
2026-07-02	11.430	11.830	11.400	11.680	11.680	2,727,900
2026-07-01	11.130	11.720	11.060	11.480	11.480	2,543,200
2026-06-30	11.150	11.350	10.950	11.130	11.130	2,846,259
2026-06-29	11.110	11.270	10.700	11.090	11.090	2,425,516
2026-06-26	11.590	11.630	11.030	11.240	11.240	2,381,844
2026-06-25	11.750	11.770	11.320	11.380	11.380	2,225,061
2026-06-24	12.200	12.300	11.600	11.800	11.800	2,483,157
2026-06-23	12.060	12.370	11.960	12.190	12.190	2,666,136
2026-06-22	11.990	12.150	11.380	12.090	12.090	2,813,143
2026-06-18	11.800	12.090	11.550	11.930	11.930	2,947,472
2026-06-17	12.390	12.390	11.820	11.890	11.890	2,427,992
2026-06-16	12.430	12.460	11.890	12.300	12.300	2,405,400
2026-06-15	12.830	12.880	12.240	12.370	12.370	2,720,000
2026-06-12	12.550	12.760	12.180	12.450	12.450	2,113,500
2026-06-11	12.670	12.670	12.110	12.440	12.440	1,798,000
2026-06-10	12.530	12.750	12.180	12.530	12.530	1,944,700
2026-06-09	12.700	12.840	12.320	12.590	12.473	2,424,460
2026-06-08	12.440	13.000	12.350	12.650	12.532	2,988,528
2026-06-05	12.670	13.180	12.470	12.920	12.800	2,871,308
2026-06-04	13.120	13.310	12.690	12.790	12.671	2,113,576
2026-06-03	13.540	13.540	13.010	13.130	13.008	1,844,860
2026-06-02	14.090	14.090	13.340	13.470	13.470	2,173,608
2026-06-01	13.180	14.120	13.180	13.990	13.990	2,331,300
2026-05-29	13.720	13.830	13.280	13.450	13.450	2,024,258
2026-05-28	13.690	13.870	13.350	13.720	13.720	1,848,600
2026-05-27	13.760	14.030	13.510	13.660	13.660	2,768,100
2026-05-26	14.160	14.320	13.830	13.910	13.910	2,426,396
2026-05-25	14.710	14.900	14.120	14.320	14.320	2,754,920
2026-05-22	14.700	14.930	14.240	14.780	14.780	3,346,364
2026-05-21	15.260	15.500	14.630	14.700	14.700	2,539,900
2026-05-20	15.560	15.560	15.130	15.180	15.180	1,516,800
2026-05-19	15.630	15.770	15.310	15.580	15.580	2,598,032
2026-05-18	15.080	15.900	14.920	15.680	15.680	3,710,240
2026-05-15	15.210	15.490	15.050	15.180	15.180	2,748,460
2026-05-14	15.150	15.350	14.870	15.210	15.210	3,139,184
2026-05-13	15.320	15.340	15.000	15.080	15.080	2,244,600
2026-05-12	15.700	15.710	15.150	15.200	15.200	2,081,028
2026-05-11	15.840	15.840	15.370	15.680	15.680	3,070,092
2026-05-08	15.630	15.800	15.600	15.720	15.720	2,241,560
2026-05-07	15.930	16.050	15.520	15.630	15.630	2,644,500
2026-05-06	16.170	16.240	15.700	15.970	15.970	3,651,375
2026-04-30	15.990	16.270	15.900	16.070	16.070	2,477,560
2026-04-29	15.630	16.250	15.610	16.080	16.080	4,253,040
2026-04-28	15.800	15.880	15.350	15.640	15.640	3,916,768
2026-04-27	15.650	16.190	15.220	16.040	16.040	3,294,500
2026-04-24	15.310	15.740	15.210	15.500	15.500	2,423,900
2026-04-23	15.620	15.670	15.200	15.310	15.310	2,353,660

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0700 CNY
2022-05-19	0.1770 CNY
2021-06-18	0.7000 CNY
2020-07-10	0.1764 CNY
2019-06-25	0.5250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.