Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	88.500	96.400	88.500	95.440	95.440	4,924,600
2026-04-21	97.400	97.980	89.880	90.850	90.850	4,706,600
2026-04-20	96.000	99.970	95.020	97.490	97.490	3,048,800
2026-04-17	96.370	98.210	94.000	95.020	95.020	2,750,769
2026-04-16	93.030	96.770	93.030	96.690	96.690	3,032,100
2026-04-15	93.950	95.500	91.670	94.690	94.690	2,880,600
2026-04-14	92.470	94.470	91.690	92.870	92.870	2,629,600
2026-04-13	88.950	95.600	88.950	93.520	93.520	4,197,000
2026-04-10	93.170	95.200	90.120	90.900	90.900	5,606,900
2026-04-09	87.010	93.170	87.010	93.170	93.170	7,772,600
2026-04-08	77.500	84.700	77.490	84.700	84.700	4,562,600
2026-04-07	77.450	78.000	75.550	77.000	77.000	2,215,404
2026-04-03	74.820	77.000	73.150	76.280	76.280	2,609,904
2026-04-02	75.000	76.700	73.500	74.500	74.500	2,092,256
2026-04-01	74.800	75.810	73.570	75.800	75.800	1,628,900
2026-03-31	74.550	76.250	73.100	73.560	73.560	1,715,630
2026-03-30	75.000	75.000	73.370	74.520	74.520	1,562,400
2026-03-27	73.050	77.140	70.800	76.000	76.000	3,420,800
2026-03-26	71.150	74.500	70.690	73.790	73.790	2,508,525
2026-03-25	70.570	71.880	70.380	71.150	71.150	1,311,800
2026-03-24	71.460	71.460	67.800	70.940	70.940	2,206,100
2026-03-23	72.100	74.900	68.880	69.720	69.720	3,183,200
2026-03-20	72.000	74.990	71.110	72.190	72.190	2,610,400
2026-03-19	73.500	73.990	71.000	71.710	71.710	1,499,400
2026-03-18	74.430	75.500	72.190	72.970	72.970	1,325,200
2026-03-17	76.310	76.480	73.580	73.660	73.660	2,244,400
2026-03-16	73.990	76.600	69.200	76.340	76.340	3,473,000
2026-03-13	73.400	75.110	73.110	73.500	73.500	1,431,700
2026-03-12	78.000	78.000	73.330	74.030	74.030	1,743,900
2026-03-11	78.580	79.000	75.660	75.660	75.660	2,855,400
2026-03-10	70.700	76.840	70.220	76.840	76.840	2,982,800
2026-03-09	68.000	70.360	67.020	69.850	69.850	1,961,600
2026-03-06	71.190	73.130	69.000	69.610	69.610	2,136,100
2026-03-05	71.500	72.200	69.800	71.190	71.190	1,379,666
2026-03-04	71.580	72.630	70.280	70.980	70.980	1,666,200
2026-03-03	77.900	77.900	71.200	71.650	71.650	2,975,300
2026-03-02	78.000	79.840	75.500	76.100	76.100	2,795,900
2026-02-27	79.970	82.370	78.290	78.900	78.900	1,969,100
2026-02-26	79.100	80.990	76.120	79.980	79.980	3,169,400
2026-02-25	76.170	78.560	74.100	78.090	78.090	2,720,430
2026-02-24	76.000	78.160	73.990	76.850	76.850	4,154,600
2026-02-13	77.300	80.000	75.600	76.200	76.200	7,215,930
2026-02-12	68.000	75.110	67.900	75.110	75.110	5,995,230
2026-02-11	70.180	70.540	67.670	68.280	68.280	3,186,856
2026-02-10	66.890	72.000	66.190	69.630	69.630	4,013,944
2026-02-09	65.400	66.780	65.080	66.260	66.260	1,797,100
2026-02-06	63.580	66.350	63.000	65.350	65.350	2,049,600
2026-02-05	62.300	64.180	62.300	63.580	63.580	1,427,100
2026-02-04	62.990	63.940	62.000	62.850	62.850	1,416,000
2026-02-03	60.660	63.500	60.660	63.060	63.060	1,541,000
2026-02-02	62.280	64.000	60.360	60.660	60.660	1,614,000
2026-01-30	62.150	63.490	61.200	62.310	62.310	1,432,600
2026-01-29	66.060	66.700	62.580	62.840	62.840	2,376,400
2026-01-28	65.000	66.890	64.700	65.870	65.870	2,165,500
2026-01-27	64.700	65.880	63.530	65.400	65.400	1,897,700
2026-01-26	68.680	68.790	64.000	64.700	64.700	3,628,200
2026-01-23	66.640	67.700	65.550	67.420	67.420	3,038,700
2026-01-22	65.540	67.500	64.500	65.990	65.990	2,712,100
2026-01-21	65.210	66.580	63.300	66.000	66.000	2,801,000
2026-01-20	66.220	66.500	62.500	65.530	65.530	4,592,530

← NewerPage 3 of 21 · 1,212 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.