Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.510	28.650	27.040	27.880	27.880	4,776,600
2025-07-22	26.710	27.660	26.400	27.510	27.510	3,256,100
2025-07-21	26.500	26.800	25.960	26.710	26.710	1,392,600
2025-07-18	25.810	27.030	25.440	26.500	26.500	2,637,800
2025-07-17	25.850	26.100	25.360	25.670	25.670	1,997,400
2025-07-16	26.390	26.390	25.670	25.790	25.790	1,382,600
2025-07-15	26.810	26.810	25.900	26.020	26.020	1,821,400
2025-07-14	26.550	27.340	26.200	26.830	26.830	3,792,000
2025-07-11	26.560	26.890	26.410	26.640	26.640	2,720,800
2025-07-10	26.850	27.160	26.420	26.590	26.590	1,269,900
2025-07-09	27.330	27.330	26.700	26.850	26.850	936,400
2025-07-08	26.970	27.200	26.500	26.870	26.870	1,328,600
2025-07-07	26.720	27.230	26.400	26.970	26.970	1,288,200
2025-07-04	27.410	27.410	26.610	26.700	26.700	1,382,700
2025-07-03	27.380	27.540	27.150	27.280	27.280	934,500
2025-07-02	28.200	28.200	27.040	27.360	27.360	1,302,200
2025-07-01	27.560	28.310	27.560	27.850	27.850	1,872,600
2025-06-30	28.380	29.190	27.530	27.850	27.850	3,513,900
2025-06-27	28.150	29.100	28.000	28.310	28.310	1,315,000
2025-06-26	28.800	28.880	27.180	28.230	28.230	1,857,100
2025-06-25	27.700	27.800	26.730	27.380	27.380	1,146,000
2025-06-24	26.990	27.600	26.990	27.280	27.280	1,250,700
2025-06-23	28.030	28.030	25.960	26.920	26.920	1,452,800
2025-06-20	28.640	29.010	28.030	28.060	28.060	1,445,200
2025-06-19	28.490	29.490	28.490	28.770	28.770	1,543,900
2025-06-18	27.850	28.900	27.850	28.490	28.490	1,507,100
2025-06-17	28.280	29.060	27.580	28.600	28.600	4,313,600
2025-06-16	26.020	28.680	25.600	28.670	28.670	2,890,600
2025-06-13	26.880	26.880	25.800	26.070	26.070	1,150,632
2025-06-12	26.610	27.100	25.720	26.780	26.780	1,675,200
2025-06-11	26.490	27.050	26.210	26.630	26.630	1,117,200
2025-06-10	27.330	27.330	25.440	26.490	26.490	2,367,100
2025-06-09	27.480	27.680	26.910	27.050	27.050	1,114,100
2025-06-06	26.650	27.800	26.530	27.480	27.480	2,289,128
2025-06-05	26.850	27.110	26.300	26.650	26.650	1,230,800
2025-06-04	27.250	27.250	26.640	26.980	26.980	1,067,700
2025-06-03	26.990	27.410	26.200	27.250	26.950	994,000
2025-05-30	27.970	27.970	26.880	26.990	26.693	936,600
2025-05-29	27.610	28.050	27.580	27.750	27.445	1,248,049
2025-05-28	27.850	28.490	27.490	27.730	27.425	1,663,800
2025-05-27	27.860	28.070	27.520	27.800	27.494	1,638,300
2025-05-26	28.250	28.650	27.200	27.830	27.524	1,703,100
2025-05-23	28.960	29.070	28.250	28.250	27.939	1,565,700
2025-05-22	29.500	30.200	29.220	29.480	29.155	1,366,000
2025-05-21	29.450	29.820	29.200	29.610	29.284	1,011,200
2025-05-20	29.360	29.790	29.300	29.460	29.136	743,800
2025-05-19	29.150	30.160	28.560	29.370	29.047	1,381,400
2025-05-16	30.070	30.070	28.890	29.270	28.948	1,176,900
2025-05-15	29.800	30.120	29.660	29.920	29.591	885,700
2025-05-14	30.210	30.910	29.750	29.850	29.521	1,209,000
2025-05-13	30.500	30.920	29.600	30.450	30.115	1,056,400
2025-05-12	30.200	30.500	29.000	30.370	30.036	1,211,300
2025-05-09	29.020	30.500	28.300	30.360	30.026	1,982,100
2025-05-08	29.170	29.500	28.610	29.050	28.730	1,134,100
2025-05-07	29.430	29.800	29.060	29.410	29.086	821,800
2025-05-06	29.030	29.560	28.570	29.380	29.057	973,400
2025-04-30	30.000	30.980	29.090	29.090	28.770	1,452,300
2025-04-29	27.860	29.180	27.600	28.870	28.552	1,359,500
2025-04-28	27.500	28.550	27.180	27.800	27.494	829,800
2025-04-25	28.500	28.800	28.000	28.140	27.830	843,400

← NewerPage 6 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.