Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60.390	64.490	60.000	64.490	64.490	8,379,750
2025-10-22	58.620	61.280	58.130	58.630	58.630	8,871,059
2025-10-21	61.990	65.710	57.010	61.800	61.800	13,978,780
2025-10-20	54.500	59.740	54.500	59.740	59.740	6,926,600
2025-10-17	56.970	58.870	54.090	54.310	54.310	7,710,650
2025-10-16	52.000	58.150	52.000	58.150	58.150	8,384,719
2025-10-15	50.280	52.860	47.500	52.860	52.860	5,989,100
2025-10-14	46.880	50.870	46.500	50.670	50.670	6,351,017
2025-10-13	44.990	49.650	44.000	46.860	46.860	6,275,599
2025-10-10	42.670	45.990	42.320	45.980	45.980	3,202,700
2025-10-09	42.500	43.280	41.030	42.880	42.880	3,487,800
2025-09-30	41.530	43.380	40.580	41.780	41.780	3,581,400
2025-09-29	38.360	41.360	38.360	41.300	41.300	3,031,300
2025-09-26	38.380	38.680	37.320	38.340	38.340	1,565,400
2025-09-25	39.070	39.160	38.080	38.400	38.400	1,680,200
2025-09-24	38.010	39.450	37.300	38.900	38.900	2,333,200
2025-09-23	38.170	38.850	37.040	38.150	38.150	2,844,030
2025-09-22	36.220	38.290	35.900	38.290	38.290	2,667,600
2025-09-19	35.580	36.870	35.490	36.230	36.230	2,341,400
2025-09-18	36.050	36.320	35.180	35.580	35.580	1,781,000
2025-09-17	35.960	37.110	35.280	35.650	35.650	3,196,200
2025-09-16	34.460	36.000	34.100	35.950	35.950	2,476,000
2025-09-15	34.300	34.890	33.500	34.500	34.500	2,109,100
2025-09-12	33.830	34.350	33.600	34.000	34.000	1,985,000
2025-09-11	33.220	34.520	32.920	33.800	33.800	2,265,200
2025-09-10	32.840	33.760	32.820	33.200	33.200	1,184,900
2025-09-09	33.110	33.880	32.860	33.050	33.050	1,649,700
2025-09-08	32.550	33.620	32.550	33.590	33.590	2,356,400
2025-09-05	30.730	33.080	30.160	32.710	32.710	2,637,300
2025-09-04	31.040	31.310	30.430	30.560	30.560	1,852,700
2025-09-03	30.990	31.400	30.400	30.870	30.870	2,413,400
2025-09-02	32.590	32.780	30.830	31.060	31.060	3,493,100
2025-09-01	32.520	33.390	32.270	32.590	32.590	2,647,203
2025-08-29	32.880	33.000	32.030	32.720	32.720	1,660,600
2025-08-28	32.450	33.140	31.870	32.940	32.940	2,441,100
2025-08-27	33.540	34.290	32.710	32.900	32.900	2,955,900
2025-08-26	34.660	35.000	33.190	33.830	33.830	3,667,100
2025-08-25	33.340	34.740	33.200	34.060	34.060	4,146,171
2025-08-22	31.920	34.190	31.500	33.490	33.490	5,398,200
2025-08-21	29.800	32.500	29.500	31.490	31.490	4,795,100
2025-08-20	29.420	30.000	29.150	29.900	29.900	1,743,200
2025-08-19	29.760	29.760	29.040	29.660	29.660	1,826,400
2025-08-18	29.450	30.240	29.400	29.760	29.760	2,571,400
2025-08-15	29.360	29.430	29.090	29.400	29.400	1,670,271
2025-08-14	29.570	29.700	29.200	29.400	29.400	1,583,600
2025-08-13	29.500	30.300	29.260	29.600	29.600	2,411,900
2025-08-12	31.030	31.030	29.200	29.440	29.440	2,308,500
2025-08-11	29.510	29.740	28.870	29.550	29.550	2,026,300
2025-08-08	29.000	29.950	29.000	29.510	29.510	1,935,300
2025-08-07	28.780	29.660	28.780	29.480	29.480	2,956,000
2025-08-06	28.500	28.650	27.570	28.610	28.610	2,427,200
2025-08-05	27.600	28.000	27.340	27.840	27.840	1,929,000
2025-08-04	27.460	27.550	26.930	27.470	27.470	1,825,500
2025-08-01	27.790	28.000	27.080	27.470	27.470	2,507,500
2025-07-31	28.070	28.860	27.340	27.420	27.420	2,882,400
2025-07-30	27.000	30.090	27.000	28.460	28.460	5,552,240
2025-07-29	30.280	30.280	26.800	27.470	27.470	8,461,800
2025-07-28	29.570	29.570	29.570	29.570	29.570	0
2025-07-25	28.350	30.420	28.290	29.570	29.570	6,906,430
2025-07-24	27.510	28.380	27.510	28.340	28.340	3,784,530

← NewerPage 5 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.