Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	60.700	66.470	60.500	66.470	66.470	7,311,100
2026-01-16	58.500	60.750	58.180	60.430	60.430	2,330,100
2026-01-15	59.340	60.110	58.210	58.680	58.680	1,469,500
2026-01-14	59.250	60.900	59.150	59.380	59.380	2,054,100
2026-01-13	60.840	60.880	59.290	59.340	59.340	2,502,500
2026-01-12	60.000	60.980	59.000	60.620	60.620	3,868,100
2026-01-09	63.560	64.600	58.300	60.100	60.100	8,189,800
2026-01-08	63.600	65.580	63.050	64.600	64.600	3,407,100
2026-01-07	62.940	63.800	61.800	63.500	63.500	2,563,600
2026-01-06	63.060	63.880	61.760	63.520	63.520	2,837,200
2026-01-05	65.170	66.650	62.970	63.420	63.420	2,750,700
2025-12-31	66.900	67.000	64.590	65.170	65.170	3,080,400
2025-12-30	70.970	71.040	66.530	66.900	66.900	3,131,600
2025-12-29	69.000	70.930	68.000	69.720	69.720	3,208,000
2025-12-26	66.500	71.470	63.310	69.260	69.260	5,494,900
2025-12-25	68.210	68.210	64.700	64.990	64.990	4,797,000
2025-12-24	68.860	69.980	66.590	68.200	68.200	5,739,150
2025-12-23	71.340	73.300	69.260	69.570	69.570	6,727,800
2025-12-22	66.300	72.000	66.300	71.340	71.340	9,463,750
2025-12-19	64.210	66.300	61.000	66.300	66.300	7,172,700
2025-12-18	55.500	60.270	53.900	60.270	60.270	6,425,200
2025-12-17	54.040	55.100	51.560	54.790	54.790	6,126,800
2025-12-16	52.900	55.800	52.270	53.860	53.860	6,403,900
2025-12-15	50.530	55.330	49.810	52.250	52.250	4,989,900
2025-12-12	51.260	51.870	49.950	50.300	50.300	1,888,400
2025-12-11	52.430	52.430	50.500	50.760	50.760	1,836,200
2025-12-10	52.970	53.290	51.470	51.880	51.880	1,491,869
2025-12-09	53.860	53.940	52.910	53.020	53.020	1,479,000
2025-12-08	52.000	54.420	51.930	53.170	53.170	2,405,900
2025-12-05	52.020	53.460	50.840	52.340	52.340	2,209,500
2025-12-04	51.800	52.730	51.500	51.610	51.610	1,316,000
2025-12-03	53.670	53.850	51.850	52.060	52.060	1,426,500
2025-12-02	52.090	53.500	52.000	52.730	52.730	1,926,400
2025-12-01	52.710	53.000	51.920	52.180	52.180	1,271,100
2025-11-28	53.470	53.470	51.090	52.350	52.350	1,817,300
2025-11-27	52.140	54.160	51.710	52.990	52.990	1,854,900
2025-11-26	54.150	54.240	52.150	52.610	52.610	2,387,700
2025-11-25	53.210	55.500	52.500	54.090	54.090	2,873,000
2025-11-24	51.730	54.270	51.600	52.490	52.490	2,595,700
2025-11-21	53.700	53.700	51.520	51.750	51.750	2,549,300
2025-11-20	53.830	55.490	53.200	53.700	53.700	1,935,600
2025-11-19	56.640	56.640	53.590	53.930	53.930	2,743,300
2025-11-18	56.000	57.880	55.550	56.320	56.320	2,662,800
2025-11-17	58.770	58.770	55.000	56.200	56.200	3,743,400
2025-11-14	59.900	59.990	58.000	58.810	58.810	2,670,300
2025-11-13	60.460	61.800	60.000	60.100	60.100	2,348,800
2025-11-12	59.240	61.950	58.000	60.750	60.750	3,842,900
2025-11-11	60.950	60.950	58.500	59.320	59.320	3,505,000
2025-11-10	62.350	63.080	60.100	60.620	60.620	3,125,500
2025-11-07	63.260	63.660	62.100	62.720	62.720	3,012,200
2025-11-06	65.330	65.680	63.010	63.520	63.520	3,681,800
2025-11-05	65.000	66.950	64.180	65.330	65.330	2,753,600
2025-11-04	66.250	66.600	64.700	66.200	66.200	3,120,400
2025-11-03	67.000	67.000	64.500	66.200	66.200	3,840,600
2025-10-31	67.000	67.700	64.650	65.550	65.550	4,718,800
2025-10-30	69.000	70.000	66.310	66.490	66.490	7,006,800
2025-10-29	69.800	73.440	69.330	69.940	69.940	8,697,650
2025-10-28	72.040	73.990	68.000	68.500	68.500	7,433,600
2025-10-27	70.940	74.730	63.850	71.290	71.290	9,169,242
2025-10-24	64.620	70.940	64.490	70.940	70.940	8,763,750

← NewerPage 4 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.