Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.730	16.190	15.680	15.790	15.790	2,350,380
2026-04-21	15.410	15.800	15.250	15.670	15.670	2,121,235
2026-04-20	15.500	15.530	15.200	15.520	15.520	1,791,555
2026-04-17	16.160	16.160	15.360	15.520	15.520	2,577,000
2026-04-16	15.810	15.840	15.400	15.780	15.780	1,668,140
2026-04-15	15.930	16.000	15.580	15.640	15.640	1,402,900
2026-04-14	16.010	16.060	15.750	15.930	15.930	1,690,500
2026-04-13	15.950	16.040	15.710	15.820	15.820	1,741,700
2026-04-10	16.060	16.200	15.820	16.000	16.000	1,631,521
2026-04-09	16.090	16.280	15.800	15.830	15.830	2,024,640
2026-04-08	16.000	16.270	15.850	16.090	16.090	2,257,640
2026-04-07	14.920	15.970	14.920	15.800	15.800	3,009,272
2026-04-03	15.480	15.750	14.910	15.040	15.040	2,198,680
2026-04-02	16.000	16.050	15.430	15.540	15.540	2,124,035
2026-04-01	15.840	16.020	15.680	15.970	15.970	1,749,876
2026-03-31	16.110	16.230	15.630	15.640	15.640	2,528,396
2026-03-30	15.820	16.220	15.700	16.150	16.150	2,362,694
2026-03-27	15.310	15.980	15.310	15.900	15.900	1,741,240
2026-03-26	15.620	15.840	15.320	15.450	15.450	1,784,372
2026-03-25	15.490	15.710	15.350	15.550	15.550	2,229,196
2026-03-24	15.270	15.350	14.600	15.290	15.290	2,814,592
2026-03-23	15.410	15.550	14.600	14.740	14.740	3,716,174
2026-03-20	16.290	16.450	15.580	15.620	15.620	3,033,280
2026-03-19	16.640	16.880	16.260	16.310	16.310	2,453,080
2026-03-18	16.530	16.890	16.310	16.850	16.850	2,323,800
2026-03-17	16.990	17.150	16.430	16.460	16.460	3,358,400
2026-03-16	17.190	17.500	16.770	16.960	16.960	3,585,327
2026-03-13	17.150	17.650	17.070	17.220	17.220	3,339,499
2026-03-12	17.250	17.460	17.010	17.040	17.040	2,968,460
2026-03-11	17.440	17.510	17.110	17.250	17.250	3,274,200
2026-03-10	17.180	17.440	16.990	17.370	17.370	3,361,476
2026-03-09	17.700	17.700	17.010	17.050	17.050	4,691,900
2026-03-06	16.960	17.880	16.950	17.750	17.750	4,913,160
2026-03-05	17.210	17.480	16.770	17.050	17.050	4,378,397
2026-03-04	17.330	18.070	16.930	17.060	17.060	7,630,479
2026-03-03	16.890	17.600	16.720	17.170	17.170	5,578,932
2026-03-02	17.060	17.190	16.560	16.810	16.810	3,004,480
2026-02-27	17.200	17.310	16.970	17.250	17.250	1,931,340
2026-02-26	17.330	17.450	17.040	17.130	17.130	2,500,060
2026-02-25	17.140	17.450	17.090	17.210	17.210	2,327,800
2026-02-24	16.650	17.240	16.650	17.140	17.140	2,957,479
2026-02-13	16.480	16.840	16.480	16.630	16.630	2,052,697
2026-02-12	16.890	16.960	16.500	16.530	16.530	2,249,752
2026-02-11	16.660	16.980	16.560	16.940	16.940	2,357,700
2026-02-10	17.050	17.050	16.630	16.670	16.670	2,161,343
2026-02-09	16.800	17.080	16.770	16.980	16.980	2,623,096
2026-02-06	16.510	16.880	16.210	16.650	16.650	3,010,996
2026-02-05	16.550	16.700	16.400	16.430	16.430	2,008,600
2026-02-04	16.400	16.600	16.260	16.440	16.440	2,013,420
2026-02-03	16.260	16.400	16.000	16.320	16.320	2,573,060
2026-02-02	16.650	16.700	16.060	16.080	16.080	2,824,260
2026-01-30	16.140	16.700	15.990	16.570	16.570	3,632,576
2026-01-29	16.410	16.490	16.010	16.190	16.190	3,141,816
2026-01-28	16.610	16.660	16.330	16.460	16.460	2,457,800
2026-01-27	16.810	16.810	16.100	16.520	16.520	2,863,440
2026-01-26	16.950	17.080	16.480	16.730	16.730	3,330,553
2026-01-23	16.650	17.080	16.490	16.950	16.950	2,996,500
2026-01-22	16.360	16.730	16.220	16.700	16.700	2,941,640
2026-01-21	16.360	16.460	16.090	16.360	16.360	2,802,857
2026-01-20	16.340	16.510	16.150	16.350	16.350	2,395,161

← NewerPage 3 of 21 · 1,212 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.