Jiangsu Fengshan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.960	12.060	11.590	11.630	11.630	2,791,700
2026-10-20	11.770	11.970	11.570	11.950	11.950	3,415,604
2026-10-19	11.780	11.970	11.380	11.770	11.770	5,297,400
2026-10-16	11.660	12.080	11.550	11.850	11.850	7,466,720
2026-10-15	12.100	12.400	11.670	11.700	11.700	10,184,165
2026-10-14	12.800	13.850	12.600	12.960	12.960	11,611,598
2026-10-13	13.180	13.230	12.490	12.850	12.850	12,646,703
2026-10-12	12.600	14.250	12.520	13.880	13.880	14,169,252
2026-10-09	12.370	13.650	12.260	12.950	12.950	10,023,076
2026-10-08	12.270	13.060	12.190	12.410	12.410	4,038,816
2026-09-30	12.320	12.470	12.200	12.230	12.230	1,678,848
2026-09-29	11.960	12.470	11.910	12.250	12.250	1,589,148
2026-09-28	12.110	12.170	11.800	11.960	11.960	1,590,290
2026-09-24	11.970	12.170	11.860	12.010	12.010	1,328,040
2026-09-23	12.010	12.080	11.860	11.950	11.950	1,439,300
2026-09-22	12.000	12.210	11.890	12.060	11.999	1,977,300
2026-09-21	11.670	11.990	11.550	11.970	11.910	1,949,100
2026-09-18	11.790	11.950	11.620	11.650	11.591	1,476,600
2026-09-17	11.570	11.850	11.430	11.790	11.730	1,914,800
2026-09-16	11.530	11.850	11.250	11.710	11.651	2,071,900
2026-09-15	11.810	11.900	11.400	11.430	11.430	2,117,200
2026-09-14	11.670	12.090	11.670	11.920	11.920	1,868,200
2026-09-11	12.100	12.160	11.560	11.800	11.800	2,652,439
2026-09-10	12.480	12.480	12.150	12.160	12.160	2,119,500
2026-09-09	12.720	12.720	12.450	12.480	12.480	2,196,980
2026-09-08	12.450	12.730	12.300	12.680	12.680	2,376,927
2026-09-07	12.250	12.550	12.100	12.430	12.430	1,727,800
2026-09-04	12.330	12.500	12.170	12.200	12.200	1,763,000
2026-09-03	12.570	12.860	12.200	12.280	12.280	1,909,600
2026-09-02	12.730	12.730	12.450	12.570	12.570	1,396,200
2026-09-01	12.480	12.790	12.410	12.740	12.740	1,919,600
2026-08-31	12.430	12.620	12.260	12.550	12.550	2,555,000
2026-08-28	12.450	12.500	12.230	12.450	12.450	2,464,100
2026-08-27	12.530	12.550	12.340	12.480	12.480	1,579,900
2026-08-26	12.400	12.600	12.360	12.490	12.490	1,323,997
2026-08-25	12.170	12.460	12.070	12.450	12.450	1,696,300
2026-08-24	12.290	12.340	12.030	12.160	12.160	1,351,300
2026-08-21	12.120	12.290	11.960	12.290	12.290	1,480,551
2026-08-20	12.100	12.340	12.070	12.220	12.220	1,574,091
2026-08-19	12.390	12.390	11.980	12.010	12.010	1,710,380
2026-08-18	12.370	12.410	12.200	12.340	12.340	1,424,803
2026-08-17	12.180	12.500	12.000	12.380	12.380	1,685,200
2026-08-14	11.990	12.220	11.870	12.110	12.110	1,467,648
2026-08-13	12.200	12.270	11.980	11.990	11.990	1,706,500
2026-08-12	12.070	12.240	11.960	12.210	12.210	1,267,112
2026-08-11	12.150	12.270	11.980	12.080	12.080	2,038,600
2026-08-10	11.700	12.210	11.620	12.150	12.150	2,153,055
2026-08-07	11.710	11.750	11.470	11.650	11.650	1,545,100
2026-08-06	11.490	11.710	11.430	11.710	11.710	2,002,500
2026-08-05	11.630	11.700	11.370	11.490	11.490	1,927,850
2026-08-04	11.550	11.750	11.450	11.540	11.540	2,763,872
2026-08-03	11.060	11.480	10.400	11.440	11.440	2,739,900
2026-07-31	11.100	11.170	10.860	10.950	10.950	1,774,300
2026-07-30	10.940	11.210	10.750	10.940	10.940	1,938,500
2026-07-29	10.760	11.000	10.690	10.940	10.940	2,532,596
2026-07-28	10.470	10.880	10.450	10.770	10.770	2,313,400
2026-07-27	10.290	10.750	10.250	10.550	10.550	1,940,500
2026-07-24	10.610	10.620	10.230	10.300	10.300	2,336,544
2026-07-23	10.280	10.650	10.100	10.650	10.650	2,435,420
2026-07-22	10.450	10.540	10.060	10.190	10.190	2,254,716

Page 1 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.