Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.230	17.460	16.740	17.350	17.350	7,725,595
2025-10-22	17.210	18.500	17.100	17.400	17.400	12,146,953
2025-10-21	17.190	17.450	16.650	17.180	17.180	7,174,479
2025-10-20	16.990	17.560	16.690	16.850	16.850	10,569,842
2025-10-17	17.500	17.620	16.520	16.740	16.740	13,293,276
2025-10-16	15.790	17.280	15.690	17.280	17.280	6,470,397
2025-10-15	15.830	16.050	15.580	15.710	15.710	4,112,368
2025-10-14	16.190	16.220	15.570	15.830	15.830	7,098,152
2025-10-13	15.400	16.410	15.400	15.960	15.960	9,411,692
2025-10-10	16.300	17.500	16.030	16.590	16.590	12,583,082
2025-10-09	17.200	17.200	15.840	16.350	16.350	18,294,570
2025-09-30	17.020	17.280	16.660	17.280	17.280	10,268,302
2025-09-29	15.710	15.710	15.710	15.710	15.710	3,181,668
2025-09-26	14.050	14.450	13.990	14.280	14.280	3,533,816
2025-09-25	14.410	14.410	14.050	14.060	14.060	3,376,469
2025-09-24	14.080	14.470	13.960	14.400	14.400	5,179,375
2025-09-23	15.000	15.050	13.750	14.320	14.320	9,325,820
2025-09-22	16.520	16.520	15.010	15.220	15.220	13,953,058
2025-09-19	15.740	16.030	15.430	16.030	16.030	5,896,144
2025-09-18	14.920	15.020	14.430	14.570	14.570	2,377,240
2025-09-17	15.200	15.260	14.700	14.910	14.910	2,114,480
2025-09-16	15.120	15.250	14.960	15.100	15.100	1,757,035
2025-09-15	15.160	15.200	14.950	15.110	15.110	1,557,600
2025-09-12	15.380	15.450	15.050	15.110	15.110	2,602,626
2025-09-11	15.360	15.520	15.150	15.380	15.380	1,890,380
2025-09-10	15.620	15.700	15.250	15.370	15.370	1,831,873
2025-09-09	15.850	16.200	15.500	15.620	15.620	2,819,300
2025-09-08	15.480	15.850	15.470	15.790	15.790	4,123,522
2025-09-05	15.100	15.250	14.910	15.250	15.250	2,167,680
2025-09-04	14.870	15.280	14.780	15.080	15.080	2,360,973
2025-09-03	15.450	15.460	14.780	14.890	14.890	1,704,680
2025-09-02	15.380	15.400	14.720	15.150	15.150	2,222,116
2025-09-01	15.360	15.660	15.180	15.330	15.330	2,753,765
2025-08-29	15.620	15.620	15.210	15.320	15.320	2,767,366
2025-08-28	15.450	15.610	14.980	15.550	15.550	3,164,842
2025-08-27	16.070	16.170	15.260	15.290	15.290	3,903,097
2025-08-26	15.930	16.090	15.750	16.070	16.070	2,495,948
2025-08-25	16.080	16.110	15.710	15.930	15.930	2,454,993
2025-08-22	16.170	16.170	15.850	15.940	15.940	1,730,968
2025-08-21	16.280	16.280	16.010	16.080	16.080	2,131,780
2025-08-20	15.970	16.210	15.830	16.150	16.150	2,962,980
2025-08-19	15.640	16.180	15.530	15.970	15.970	3,610,010
2025-08-18	15.870	15.890	15.500	15.640	15.640	3,556,824
2025-08-15	15.880	16.040	15.650	15.690	15.690	3,168,356
2025-08-14	16.210	16.370	15.760	15.890	15.890	3,743,580
2025-08-13	16.640	16.760	16.210	16.250	16.250	4,184,708
2025-08-12	17.270	17.420	16.480	16.650	16.650	4,376,406
2025-08-11	17.230	17.520	17.070	17.410	17.410	1,981,504
2025-08-08	17.070	17.330	16.800	17.150	17.150	1,685,293
2025-08-07	17.350	17.380	17.030	17.080	17.080	1,520,920
2025-08-06	17.260	17.300	16.930	17.270	17.270	1,845,740
2025-08-05	16.700	17.380	16.580	17.270	17.270	3,144,708
2025-08-04	16.280	16.670	16.050	16.630	16.630	2,192,772
2025-08-01	16.060	16.390	15.980	16.300	16.300	2,300,325
2025-07-31	16.320	16.500	15.990	16.090	16.090	2,042,100
2025-07-30	16.410	16.530	16.210	16.400	16.400	1,770,340
2025-07-29	16.770	16.800	16.160	16.340	16.340	2,732,596
2025-07-28	16.370	16.750	16.290	16.650	16.650	2,902,620
2025-07-25	16.160	16.350	16.010	16.340	16.340	1,967,740
2025-07-24	16.210	16.330	16.050	16.080	16.080	1,707,760

← NewerPage 5 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.