Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.550	13.550	13.130	13.400	13.400	1,610,600
2025-04-24	13.280	13.490	13.060	13.400	13.400	2,056,984
2025-04-23	13.550	13.550	13.190	13.250	13.250	2,689,507
2025-04-22	14.000	14.000	12.800	13.470	13.470	4,978,548
2025-04-21	12.750	13.050	12.600	12.960	12.960	2,142,500
2025-04-18	12.420	12.900	12.300	12.740	12.740	2,133,318
2025-04-17	12.510	12.700	12.330	12.550	12.550	1,374,580
2025-04-16	12.630	13.050	12.270	12.530	12.530	2,144,500
2025-04-15	12.600	12.820	12.410	12.720	12.720	2,157,280
2025-04-14	12.600	12.780	12.390	12.530	12.530	1,857,764
2025-04-11	12.060	12.580	12.060	12.380	12.380	2,149,352
2025-04-10	12.000	12.360	11.750	12.180	12.180	3,233,536
2025-04-09	11.300	11.700	10.560	11.700	11.700	4,362,600
2025-04-08	11.350	11.820	11.240	11.540	11.540	3,580,600
2025-04-07	11.570	11.990	11.390	11.390	11.390	3,955,595
2025-04-03	12.910	12.940	12.470	12.660	12.660	2,715,900
2025-04-02	12.690	13.030	12.420	12.900	12.900	4,495,322
2025-04-01	12.090	12.650	12.090	12.470	12.470	3,753,336
2025-03-31	12.070	12.250	11.760	12.090	12.090	3,747,200
2025-03-28	12.330	12.500	12.010	12.070	12.070	2,220,100
2025-03-27	12.360	12.510	12.100	12.430	12.430	2,542,400
2025-03-26	12.270	12.540	12.220	12.360	12.360	2,250,100
2025-03-25	12.130	12.630	11.920	12.300	12.300	3,813,140
2025-03-24	12.710	12.710	11.880	12.140	12.140	4,194,176
2025-03-21	12.450	13.100	12.420	12.620	12.620	6,571,264
2025-03-20	12.530	12.560	12.410	12.500	12.500	2,713,700
2025-03-19	12.700	12.700	12.500	12.560	12.560	2,594,800
2025-03-18	12.740	12.750	12.510	12.660	12.660	3,392,480
2025-03-17	12.390	12.900	12.270	12.640	12.640	6,964,960
2025-03-14	12.300	12.490	12.010	12.360	12.360	5,592,100
2025-03-13	12.540	12.560	12.200	12.350	12.350	7,569,272
2025-03-12	13.500	13.500	12.480	12.620	12.620	13,392,582
2025-03-11	13.850	13.850	12.220	12.780	12.780	14,732,680
2025-03-10	13.410	13.690	13.160	13.580	13.580	9,350,373
2025-03-07	13.370	13.870	13.250	13.410	13.410	12,212,506
2025-03-06	13.520	14.240	13.250	13.410	13.410	18,426,874
2025-03-05	13.030	14.250	13.030	13.840	13.840	23,182,105
2025-03-04	12.040	12.980	12.040	12.980	12.980	16,281,996
2025-03-03	11.530	12.110	11.410	11.800	11.800	11,880,769
2025-02-28	11.410	11.750	11.210	11.490	11.490	5,647,060
2025-02-27	11.300	11.490	11.140	11.390	11.390	3,879,433
2025-02-26	11.340	11.530	11.240	11.330	11.330	3,172,549
2025-02-25	11.080	11.600	11.000	11.340	11.340	4,915,500
2025-02-24	10.840	11.310	10.770	11.210	11.210	5,723,072
2025-02-21	10.880	10.980	10.680	10.760	10.760	2,482,832
2025-02-20	10.940	11.120	10.860	10.920	10.920	1,876,285
2025-02-19	10.680	10.900	10.550	10.900	10.900	3,021,238
2025-02-18	10.830	10.900	10.640	10.680	10.680	3,357,544
2025-02-17	10.650	10.800	10.500	10.800	10.800	2,838,964
2025-02-14	10.550	10.870	10.550	10.650	10.650	3,540,040
2025-02-13	10.860	10.890	10.590	10.590	10.590	3,450,660
2025-02-12	10.660	10.880	10.660	10.790	10.790	2,638,880
2025-02-11	10.750	10.800	10.630	10.730	10.730	2,555,660
2025-02-10	10.580	10.870	10.350	10.740	10.740	4,306,376
2025-02-07	10.600	10.600	10.360	10.440	10.440	4,823,532
2025-02-06	10.390	10.580	10.230	10.530	10.530	6,035,067
2025-02-05	10.160	10.500	10.030	10.360	10.360	6,333,223
2025-01-27	9.750	10.210	9.700	10.060	10.060	7,192,444
2025-01-24	9.420	9.680	9.420	9.660	9.660	3,972,796
2025-01-23	9.240	9.580	9.190	9.480	9.480	5,935,804

← NewerPage 7 of 21 · 1,218 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.