Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	73.110	79.200	66.330	79.200	79.200	3,097,300
2026-07-20	77.360	79.830	71.380	72.000	72.000	2,879,300
2026-07-17	85.730	86.120	76.400	76.660	76.660	2,070,600
2026-07-16	88.090	89.670	84.000	84.770	84.770	2,546,500
2026-07-15	88.890	89.230	85.930	87.250	87.250	1,480,000
2026-07-14	84.700	87.800	81.870	87.150	87.150	1,830,400
2026-07-13	90.640	90.820	83.040	83.910	83.910	2,841,500
2026-07-10	91.100	93.300	89.400	90.780	90.780	1,709,400
2026-07-09	90.100	92.190	85.500	91.710	91.710	2,124,400
2026-07-08	94.410	95.970	89.010	89.780	89.780	1,841,600
2026-07-07	98.110	98.960	91.270	94.730	94.730	2,108,500
2026-07-06	104.04	105.15	96.670	97.520	97.520	1,972,100
2026-07-03	109.91	109.91	103.62	104.00	104.00	2,365,700
2026-07-02	107.70	114.33	107.08	107.30	107.30	2,819,400
2026-07-01	114.77	115.00	109.11	109.88	109.88	2,506,900
2026-06-30	125.50	126.98	112.86	112.86	112.86	6,742,373
2026-06-29	128.53	131.55	120.12	125.40	125.40	4,124,100
2026-06-26	139.29	140.95	128.35	128.68	128.68	3,665,600
2026-06-25	122.08	134.20	122.08	134.20	134.20	3,387,100
2026-06-24	120.81	125.00	120.01	122.00	122.00	2,597,700
2026-06-23	128.88	131.00	121.39	123.00	123.00	3,640,400
2026-06-22	132.27	132.67	126.13	128.00	128.00	3,906,300
2026-06-18	137.65	137.65	124.66	132.09	132.09	5,088,600
2026-06-17	135.30	140.60	130.56	131.10	131.10	3,795,800
2026-06-16	133.50	143.90	128.96	132.26	132.26	6,395,200
2026-06-15	129.04	135.99	122.50	134.20	134.20	6,087,700
2026-06-12	130.05	136.60	124.47	130.01	130.01	8,273,873
2026-06-11	118.00	128.22	118.00	126.99	126.99	9,936,700
2026-06-10	109.95	116.56	109.10	116.56	116.56	4,182,300
2026-06-09	97.290	105.96	92.860	105.96	105.96	4,818,900
2026-06-08	95.480	102.00	93.500	96.330	96.330	3,472,500
2026-06-05	93.040	99.880	91.300	98.280	98.280	3,824,400
2026-06-04	92.210	93.800	90.010	91.480	91.480	1,305,200
2026-06-03	92.740	94.420	90.620	91.970	91.970	1,292,100
2026-06-02	93.100	93.220	90.660	92.930	92.930	1,074,400
2026-06-01	92.120	95.480	89.610	92.950	92.950	1,532,900
2026-05-29	94.530	96.550	92.000	92.120	92.120	1,887,500
2026-05-28	98.100	98.940	90.810	93.580	93.580	3,397,100
2026-05-27	95.380	105.49	95.380	97.740	97.740	4,674,900
2026-05-26	96.960	97.080	93.500	95.900	95.900	1,420,805
2026-05-25	100.50	101.80	95.000	97.100	97.100	1,945,800
2026-05-22	99.150	99.940	94.810	99.000	99.000	2,570,700
2026-05-21	102.80	105.50	97.900	98.650	98.650	2,448,100
2026-05-20	106.47	107.38	101.25	102.94	102.94	3,348,305
2026-05-19	99.800	107.69	97.900	104.38	104.38	6,185,800
2026-05-18	89.000	97.900	88.380	97.900	97.900	3,735,900
2026-05-15	89.760	91.800	88.210	89.000	89.000	1,778,000
2026-05-14	92.130	92.150	88.900	89.790	89.790	2,413,500
2026-05-13	93.290	93.400	91.280	92.250	92.250	1,459,900
2026-05-12	95.330	95.360	92.510	92.770	92.770	2,099,100
2026-05-11	98.730	99.950	95.040	95.160	95.160	2,688,200
2026-05-08	96.090	99.700	95.500	98.730	98.730	2,331,100
2026-05-07	99.700	100.87	94.500	96.330	96.330	3,181,373
2026-05-06	101.40	103.27	98.590	99.210	99.210	3,667,245
2026-04-30	98.500	102.00	97.660	101.18	101.18	3,836,200
2026-04-29	96.790	98.890	96.000	98.160	98.160	1,997,400
2026-04-28	97.000	98.910	94.310	96.790	96.790	2,809,000
2026-04-27	96.990	96.990	92.710	96.160	96.160	3,469,000
2026-04-24	96.360	97.660	94.010	96.950	96.950	2,429,400
2026-04-23	95.350	99.900	95.000	95.880	95.880	2,772,600

← NewerPage 2 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.