Fsilon Furnishing and Construction Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.900	20.900	19.830	20.270	20.047	1,009,100
2025-01-21	21.470	21.470	20.310	20.510	20.284	1,477,237
2025-01-20	21.400	21.750	20.840	21.300	21.066	1,302,000
2025-01-17	21.010	21.380	20.580	21.250	21.016	876,900
2025-01-16	21.270	21.600	20.740	21.010	20.779	1,022,700
2025-01-15	21.760	21.760	21.100	21.280	21.046	1,352,900
2025-01-14	20.870	21.980	20.700	21.760	21.520	2,458,500
2025-01-13	21.080	21.350	20.660	20.840	20.611	790,700
2025-01-10	21.440	21.640	21.020	21.120	20.888	1,250,800
2025-01-09	21.200	21.600	20.500	21.330	21.095	1,848,900
2025-01-08	20.590	21.300	20.280	20.950	20.719	1,543,499
2025-01-07	20.680	21.100	20.390	20.590	20.363	1,596,100
2025-01-06	19.260	20.800	18.310	20.530	20.304	2,435,998
2025-01-03	20.370	20.580	18.780	19.250	19.038	1,011,300
2025-01-02	20.600	20.900	20.060	20.180	19.958	834,600
2024-12-31	21.220	21.330	20.400	20.600	20.373	1,359,700
2024-12-30	20.980	21.250	20.150	21.090	20.858	1,085,528
2024-12-27	20.390	21.230	20.120	20.900	20.670	1,838,599
2024-12-26	20.190	20.700	19.810	20.400	20.175	1,040,237
2024-12-25	20.830	21.310	19.560	19.980	19.760	1,581,000
2024-12-24	21.000	21.380	20.510	21.030	20.799	1,254,000
2024-12-23	22.360	22.770	20.870	20.890	20.660	2,158,500
2024-12-20	21.690	22.360	21.510	22.360	22.114	2,653,700
2024-12-19	22.310	22.310	21.300	21.690	21.451	1,629,600
2024-12-18	21.580	22.340	21.270	22.190	21.946	2,535,895
2024-12-17	22.250	22.600	21.550	21.600	21.362	2,595,300
2024-12-16	22.290	22.900	22.070	22.430	22.183	2,994,500
2024-12-13	21.890	22.600	21.800	22.120	21.877	2,648,500
2024-12-12	21.100	22.370	21.020	22.180	21.936	5,187,800
2024-12-11	21.470	21.680	20.540	21.300	21.066	4,914,699
2024-12-10	21.420	21.990	21.000	21.480	21.244	10,585,199
2024-12-09	19.450	21.020	19.150	21.020	20.789	9,836,394
2024-12-06	19.650	19.730	19.090	19.110	18.900	4,788,400
2024-12-05	19.700	19.770	19.000	19.690	19.473	1,958,511
2024-12-04	19.380	19.620	18.940	19.380	19.167	1,861,800
2024-12-03	19.880	19.890	19.170	19.340	19.127	1,991,900
2024-12-02	19.790	20.680	19.720	19.880	19.661	3,617,200
2024-11-29	20.200	20.200	19.610	19.750	19.533	1,706,000
2024-11-28	19.990	20.340	19.560	20.010	19.790	1,588,100
2024-11-27	19.600	20.000	19.260	19.990	19.770	1,270,500
2024-11-26	20.750	20.750	19.400	19.690	19.473	2,174,200
2024-11-25	19.430	20.900	18.860	20.720	20.492	2,423,300
2024-11-22	19.980	20.650	19.360	19.370	19.157	2,046,610
2024-11-21	19.850	20.150	19.360	20.100	19.879	2,389,800
2024-11-20	19.740	20.060	19.640	19.850	19.632	1,999,210
2024-11-19	19.340	19.950	19.090	19.810	19.592	2,160,358
2024-11-18	20.650	20.870	18.740	19.490	19.275	3,762,200
2024-11-15	21.700	21.980	20.500	20.670	20.442	4,562,500
2024-11-14	21.040	22.280	20.860	21.700	21.461	7,636,600
2024-11-13	20.250	21.100	20.250	21.040	20.808	3,923,580
2024-11-12	19.750	20.330	19.750	20.240	20.017	3,441,880
2024-11-11	20.790	21.120	19.350	19.750	19.533	5,178,800
2024-11-08	20.740	20.990	20.410	20.690	20.462	2,792,653
2024-11-07	21.400	21.400	20.080	20.390	20.166	4,124,853
2024-11-06	22.030	22.280	21.060	21.330	21.095	5,177,604
2024-11-05	21.630	22.100	20.800	22.030	21.788	4,968,700
2024-11-04	21.480	21.940	21.090	21.580	21.342	3,571,100
2024-11-01	22.670	23.000	21.530	21.560	21.323	4,642,200
2024-10-31	21.690	22.600	21.450	22.450	22.203	5,252,349
2024-10-30	21.600	21.980	20.700	21.500	21.263	4,681,900

← NewerPage 8 of 21 · 1,213 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.