Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	71.500	74.470	71.500	73.580	73.580	1,217,600
2026-10-20	70.980	73.300	69.970	71.720	71.720	1,296,400
2026-10-19	71.000	71.330	64.570	70.260	70.260	2,555,300
2026-10-16	70.760	75.200	68.990	71.300	71.300	2,428,800
2026-10-15	74.850	76.770	69.500	69.500	69.500	3,269,000
2026-10-14	71.400	77.770	70.790	76.460	76.460	4,009,700
2026-10-13	68.460	71.890	65.370	70.700	70.700	1,176,900
2026-10-12	69.470	69.820	67.490	68.370	68.370	674,100
2026-10-09	72.730	73.000	67.180	69.470	69.470	1,150,603
2026-10-08	71.640	75.000	70.550	71.910	71.910	917,203
2026-09-30	72.200	72.920	69.550	70.290	70.290	990,599
2026-09-29	71.620	74.280	71.000	71.460	71.460	778,900
2026-09-28	76.460	77.520	70.810	71.350	71.350	1,202,800
2026-09-24	79.700	80.200	76.000	76.460	76.460	1,071,600
2026-09-23	77.760	81.490	77.760	79.680	79.680	1,107,600
2026-09-22	78.400	78.710	76.750	78.250	78.250	841,200
2026-09-21	78.990	79.860	77.210	77.950	77.950	843,600
2026-09-18	76.880	80.700	76.000	79.070	79.070	1,367,400
2026-09-17	75.000	77.900	74.720	76.120	76.120	938,500
2026-09-16	73.700	75.600	73.440	75.130	75.130	928,400
2026-09-15	74.100	74.880	73.560	73.750	73.750	544,500
2026-09-14	74.790	75.000	73.210	74.100	74.100	719,828
2026-09-11	76.430	76.600	73.500	75.710	75.710	850,300
2026-09-10	78.200	78.810	76.230	76.430	76.430	625,000
2026-09-09	77.760	80.000	77.460	78.180	78.180	743,700
2026-09-08	77.000	79.980	76.600	77.760	77.760	885,200
2026-09-07	77.560	79.000	76.300	77.460	77.460	913,700
2026-09-04	80.400	80.400	77.030	77.500	77.500	1,218,900
2026-09-03	78.850	80.850	77.780	79.380	79.380	1,185,600
2026-09-02	77.120	78.900	76.110	78.110	78.110	926,055
2026-09-01	78.850	78.880	76.400	77.890	77.890	939,700
2026-08-31	74.940	79.700	73.880	79.300	79.300	1,344,000
2026-08-28	76.070	77.200	74.840	75.470	75.470	825,800
2026-08-27	74.790	77.420	74.320	76.070	76.070	922,100
2026-08-26	74.250	75.790	73.180	74.540	74.540	823,100
2026-08-25	73.200	74.840	72.080	73.900	73.900	986,100
2026-08-24	76.400	76.400	73.270	75.140	75.140	983,500
2026-08-21	74.000	76.670	73.550	76.160	76.160	855,100
2026-08-20	75.350	76.860	73.720	75.050	75.050	1,387,400
2026-08-19	82.720	84.000	76.110	76.110	76.110	2,118,296
2026-08-18	80.500	85.430	80.100	84.570	84.570	2,643,200
2026-08-17	78.400	80.880	77.950	80.830	80.830	1,343,200
2026-08-14	77.350	78.390	75.660	78.380	78.380	1,177,100
2026-08-13	79.600	81.000	76.710	76.810	76.810	1,188,100
2026-08-12	77.730	80.340	77.000	78.630	78.630	1,307,844
2026-08-11	77.750	78.700	75.000	77.500	77.500	991,900
2026-08-10	80.710	80.910	76.280	78.080	78.080	1,565,900
2026-08-07	80.290	81.580	77.810	80.300	80.300	1,940,100
2026-08-06	75.000	82.060	74.520	80.710	80.710	2,966,700
2026-08-05	71.080	76.360	70.620	75.920	75.920	2,248,300
2026-08-04	68.170	71.980	67.610	71.070	71.070	1,843,600
2026-08-03	73.330	73.570	67.460	68.150	68.150	2,274,400
2026-07-31	68.890	73.330	68.890	73.330	73.330	1,769,124
2026-07-30	72.440	73.000	66.660	66.660	66.660	1,762,700
2026-07-29	75.120	75.120	71.030	72.740	72.740	1,410,000
2026-07-28	78.600	79.830	74.340	74.980	74.980	1,278,700
2026-07-27	77.500	79.550	76.350	79.220	79.220	1,510,800
2026-07-24	80.000	80.010	77.020	78.220	78.220	1,495,925
2026-07-23	79.610	81.000	77.360	79.220	79.220	1,677,300
2026-07-22	80.000	82.880	77.750	78.830	78.830	2,774,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-04	0.3000 CNY
2024-08-13	0.3000 CNY
2023-06-27	0.3000 CNY
2022-06-29	0.3000 CNY
2021-08-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.