Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.710	16.340	15.680	16.340	16.340	4,427,594
2026-01-16	16.030	16.180	15.750	16.000	16.000	2,943,956
2026-01-15	15.650	16.150	15.580	16.030	16.030	3,095,700
2026-01-14	15.770	15.950	15.550	15.800	15.800	3,554,545
2026-01-13	15.980	16.010	15.740	15.770	15.770	3,085,700
2026-01-12	15.970	15.970	15.720	15.930	15.930	3,301,460
2026-01-09	16.100	16.100	15.780	15.970	15.970	2,703,518
2026-01-08	15.980	16.090	15.810	16.000	16.000	2,906,082
2026-01-07	16.540	16.580	16.000	16.070	16.070	5,967,863
2026-01-06	16.230	17.680	16.230	16.770	16.770	5,963,703
2026-01-05	16.210	16.380	15.970	16.230	16.230	1,918,472
2025-12-31	15.820	16.000	15.650	15.970	15.970	1,588,900
2025-12-30	15.890	16.110	15.720	15.900	15.900	1,279,164
2025-12-29	16.070	16.080	15.810	16.010	16.010	1,756,400
2025-12-26	16.350	16.380	16.000	16.080	16.080	1,705,200
2025-12-25	16.380	16.400	15.810	16.250	16.250	2,044,100
2025-12-24	16.240	16.450	16.170	16.390	16.390	1,776,528
2025-12-23	16.040	16.370	15.910	16.290	16.290	1,999,888
2025-12-22	15.980	16.380	15.910	16.120	16.120	2,326,960
2025-12-19	15.430	15.920	15.430	15.890	15.890	1,945,660
2025-12-18	15.350	15.640	15.290	15.500	15.500	1,790,900
2025-12-17	15.260	15.680	15.000	15.400	15.400	1,767,164
2025-12-16	15.600	15.790	15.350	15.380	15.380	1,721,816
2025-12-15	15.320	15.760	15.320	15.640	15.640	1,778,800
2025-12-12	15.880	15.970	15.430	15.500	15.500	2,245,000
2025-12-11	16.230	16.340	15.730	15.770	15.770	2,064,467
2025-12-10	16.450	16.480	16.100	16.150	16.150	1,769,180
2025-12-09	16.730	16.740	16.380	16.380	16.380	1,908,896
2025-12-08	16.770	16.960	16.650	16.750	16.750	1,678,814
2025-12-05	16.700	16.830	16.400	16.750	16.750	1,570,014
2025-12-04	17.010	17.030	16.520	16.680	16.680	1,924,174
2025-12-03	17.210	17.270	16.890	17.000	17.000	2,084,400
2025-12-02	17.270	17.390	16.970	17.130	17.130	2,213,821
2025-12-01	17.500	18.100	17.340	17.380	17.380	2,742,246
2025-11-28	17.010	17.480	16.710	17.340	17.340	2,989,139
2025-11-27	16.500	17.640	16.500	17.070	17.070	3,953,380
2025-11-26	16.570	16.970	16.480	16.530	16.530	2,054,960
2025-11-25	16.380	16.750	16.270	16.620	16.620	2,108,478
2025-11-24	16.250	16.500	16.000	16.320	16.320	2,959,922
2025-11-21	16.720	17.080	15.950	15.990	15.990	4,129,040
2025-11-20	17.500	17.580	16.920	17.080	17.080	2,947,304
2025-11-19	17.720	17.990	17.350	17.450	17.450	2,600,660
2025-11-18	18.100	18.200	17.600	17.730	17.730	3,384,756
2025-11-17	18.110	18.460	18.000	18.100	18.100	2,939,080
2025-11-14	18.440	18.650	18.090	18.130	18.130	3,267,336
2025-11-13	18.230	18.830	18.050	18.550	18.550	4,657,620
2025-11-12	18.550	18.600	17.790	18.140	18.140	4,695,335
2025-11-11	18.600	18.830	18.430	18.550	18.550	5,437,996
2025-11-10	18.050	19.320	17.800	18.740	18.740	9,855,290
2025-11-07	17.690	18.400	17.480	18.050	18.050	6,315,344
2025-11-06	17.390	17.850	17.340	17.750	17.750	4,628,754
2025-11-05	17.080	17.650	17.050	17.490	17.490	3,803,402
2025-11-04	17.360	17.560	17.100	17.260	17.260	3,956,634
2025-11-03	17.660	17.660	17.250	17.400	17.400	4,934,264
2025-10-31	16.960	18.280	16.930	17.660	17.660	7,500,064
2025-10-30	17.000	17.280	16.800	17.070	17.070	4,400,004
2025-10-29	17.440	17.450	16.750	17.050	17.050	5,150,800
2025-10-28	17.300	17.680	17.120	17.460	17.460	5,116,996
2025-10-27	17.640	17.940	17.090	17.300	17.300	6,282,037
2025-10-24	17.560	18.170	17.270	17.680	17.680	7,635,148

← NewerPage 4 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.