Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	28.500	28.800	28.000	28.140	27.830	843,400
2025-04-24	28.130	28.710	27.800	28.520	28.206	1,235,300
2025-04-23	28.520	28.970	27.580	28.520	28.206	1,521,400
2025-04-22	28.550	29.100	28.350	28.640	28.325	710,600
2025-04-21	28.310	29.410	28.290	28.650	28.335	1,417,600
2025-04-18	29.920	29.970	28.680	29.120	28.799	1,523,549
2025-04-17	28.600	30.200	28.070	29.980	29.650	2,302,300
2025-04-16	29.890	29.980	28.650	28.870	28.552	2,102,700
2025-04-15	31.400	31.400	29.680	30.000	29.670	2,636,601
2025-04-14	31.490	31.990	30.600	31.270	30.926	3,098,249
2025-04-11	29.950	31.580	29.520	31.530	31.183	3,796,100
2025-04-10	27.800	30.560	27.800	30.560	30.224	2,568,519
2025-04-09	27.600	28.300	25.200	27.780	27.474	1,561,251
2025-04-08	27.690	28.630	27.010	27.950	27.642	1,768,020
2025-04-07	26.790	29.100	26.790	27.660	27.356	2,406,500
2025-04-03	28.480	29.860	28.480	29.770	29.442	1,798,700
2025-04-02	28.580	29.500	28.240	28.920	28.602	2,418,100
2025-04-01	29.000	29.330	28.490	28.620	28.305	1,908,980
2025-03-31	30.240	30.240	28.170	29.000	28.681	2,341,300
2025-03-28	29.680	30.100	28.280	30.000	29.670	2,592,360
2025-03-27	29.610	31.130	29.200	29.200	28.879	4,060,037
2025-03-26	29.660	30.560	29.080	29.950	29.620	2,761,400
2025-03-25	29.500	30.690	28.800	30.580	30.243	3,324,700
2025-03-24	28.280	30.150	28.140	29.500	29.175	3,939,600
2025-03-21	27.350	29.490	26.250	28.830	28.513	3,919,204
2025-03-20	27.010	27.500	26.770	26.850	26.554	1,680,104
2025-03-19	26.880	27.380	26.380	26.820	26.525	1,596,100
2025-03-18	26.990	27.800	26.380	27.080	26.782	2,459,500
2025-03-17	25.890	27.400	25.500	27.100	26.802	3,788,000
2025-03-14	26.060	27.000	25.430	25.890	25.605	3,056,300
2025-03-13	25.250	27.500	25.250	26.360	26.070	5,314,110
2025-03-12	23.910	26.270	23.660	25.930	25.645	5,280,199
2025-03-11	24.500	24.570	22.790	23.880	23.617	4,665,115
2025-03-10	22.910	24.830	22.360	24.830	24.557	5,340,100
2025-03-07	20.960	22.570	20.750	22.570	22.322	6,092,299
2025-03-06	20.560	21.300	20.550	20.760	20.531	2,262,400
2025-03-05	20.680	20.990	20.380	20.530	20.304	1,309,200
2025-03-04	20.480	21.170	20.480	20.890	20.660	1,532,486
2025-03-03	21.000	21.820	20.560	20.620	20.393	2,726,300
2025-02-28	21.390	22.140	20.940	21.220	20.986	4,953,600
2025-02-27	20.570	21.480	20.440	21.390	21.155	2,761,100
2025-02-26	20.680	20.940	20.530	20.570	20.344	1,557,200
2025-02-25	20.800	20.920	20.620	20.710	20.482	1,442,900
2025-02-24	20.800	21.150	20.750	20.790	20.561	1,420,600
2025-02-21	20.990	21.200	20.650	20.900	20.670	1,427,903
2025-02-20	21.100	21.100	20.600	20.890	20.660	1,222,100
2025-02-19	20.630	21.350	20.630	20.900	20.670	1,893,500
2025-02-18	20.790	21.190	20.400	20.890	20.660	1,836,500
2025-02-17	20.720	21.000	20.480	20.590	20.363	1,179,200
2025-02-14	20.960	21.070	20.550	20.620	20.393	986,800
2025-02-13	21.270	21.270	20.810	20.850	20.621	922,900
2025-02-12	21.570	21.650	21.110	21.270	21.036	1,302,400
2025-02-11	21.980	22.280	20.580	21.580	21.342	3,285,499
2025-02-10	20.430	21.980	20.310	21.520	21.283	2,961,500
2025-02-07	20.380	20.600	20.160	20.390	20.166	852,900
2025-02-06	20.240	20.530	19.950	20.430	20.205	555,600
2025-02-05	20.300	20.310	20.030	20.250	20.027	436,400
2025-01-27	20.210	20.760	20.080	20.100	19.879	723,700
2025-01-24	20.010	20.490	19.800	20.160	19.938	814,200
2025-01-23	20.370	20.650	20.000	20.190	19.968	804,200

← NewerPage 7 of 21 · 1,218 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.