Fsilon Furnishing and Construction Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.720 | 22.180 | 20.590 | 22.130 | 21.886 | 7,366,900 |
| 2024-10-28 | 20.500 | 22.330 | 20.500 | 21.720 | 21.481 | 10,097,303 |
| 2024-10-25 | 18.400 | 20.310 | 18.380 | 20.310 | 20.086 | 11,920,269 |
| 2024-10-24 | 18.600 | 19.130 | 18.360 | 18.460 | 18.257 | 3,975,800 |
| 2024-10-23 | 19.600 | 19.650 | 18.630 | 18.780 | 18.573 | 7,315,876 |
| 2024-10-22 | 18.490 | 19.700 | 18.150 | 19.650 | 19.434 | 8,730,053 |
| 2024-10-21 | 18.270 | 18.540 | 17.830 | 18.150 | 17.950 | 6,785,424 |
| 2024-10-18 | 18.230 | 18.640 | 18.060 | 18.280 | 18.079 | 6,862,766 |
| 2024-10-17 | 18.440 | 18.550 | 17.650 | 18.330 | 18.128 | 7,301,100 |
| 2024-10-16 | 18.350 | 18.700 | 18.220 | 18.440 | 18.237 | 3,598,200 |
| 2024-10-15 | 18.000 | 18.820 | 17.930 | 18.380 | 18.178 | 5,658,453 |
| 2024-10-14 | 17.770 | 18.220 | 17.650 | 18.070 | 17.871 | 3,927,100 |
| 2024-10-11 | 17.550 | 17.990 | 17.530 | 17.720 | 17.525 | 3,040,500 |
| 2024-10-10 | 17.350 | 18.300 | 17.300 | 17.620 | 17.426 | 4,513,647 |
| 2024-10-09 | 17.550 | 18.440 | 16.880 | 17.580 | 17.387 | 5,491,100 |
| 2024-10-08 | 19.020 | 19.370 | 17.300 | 17.700 | 17.505 | 6,278,807 |
| 2024-09-30 | 16.680 | 17.940 | 16.680 | 17.620 | 17.426 | 4,994,956 |
| 2024-09-27 | 16.690 | 16.820 | 16.590 | 16.790 | 16.605 | 999,900 |
| 2024-09-26 | 16.950 | 17.000 | 16.250 | 16.690 | 16.506 | 3,183,300 |
| 2024-09-25 | 16.500 | 16.700 | 16.290 | 16.520 | 16.338 | 2,343,500 |
| 2024-09-24 | 16.070 | 16.580 | 15.810 | 16.510 | 16.328 | 1,540,400 |
| 2024-09-23 | 16.100 | 16.190 | 15.700 | 16.070 | 15.893 | 1,539,700 |
| 2024-09-20 | 15.990 | 16.120 | 15.850 | 16.080 | 15.903 | 1,295,000 |
| 2024-09-19 | 16.020 | 16.100 | 15.800 | 15.990 | 15.814 | 941,600 |
| 2024-09-18 | 15.980 | 16.160 | 15.850 | 16.010 | 15.834 | 992,100 |
| 2024-09-13 | 16.000 | 16.100 | 15.920 | 15.980 | 15.804 | 656,500 |
| 2024-09-12 | 16.040 | 16.130 | 16.000 | 16.030 | 15.854 | 393,600 |
| 2024-09-11 | 16.150 | 16.290 | 16.000 | 16.070 | 15.893 | 451,900 |
| 2024-09-10 | 16.040 | 16.230 | 15.910 | 16.230 | 16.051 | 491,800 |
| 2024-09-09 | 16.120 | 16.120 | 15.880 | 16.030 | 15.854 | 737,300 |
| 2024-09-06 | 16.360 | 16.710 | 16.100 | 16.120 | 15.943 | 947,100 |
| 2024-09-05 | 16.140 | 16.720 | 16.110 | 16.480 | 16.299 | 954,800 |
| 2024-09-04 | 16.000 | 16.240 | 15.960 | 16.160 | 15.982 | 635,300 |
| 2024-09-03 | 16.060 | 16.200 | 15.940 | 16.110 | 15.933 | 843,800 |
| 2024-09-02 | 16.450 | 16.450 | 15.910 | 16.080 | 15.903 | 1,477,832 |
| 2024-08-30 | 16.100 | 16.100 | 15.730 | 16.010 | 15.834 | 868,700 |
| 2024-08-29 | 15.870 | 16.260 | 15.800 | 15.940 | 15.765 | 1,370,000 |
| 2024-08-28 | 15.280 | 16.000 | 15.100 | 15.930 | 15.755 | 1,488,600 |
| 2024-08-27 | 15.170 | 15.390 | 15.050 | 15.180 | 15.013 | 518,500 |
| 2024-08-26 | 15.140 | 15.390 | 15.080 | 15.180 | 15.013 | 473,000 |
| 2024-08-23 | 15.600 | 15.700 | 15.110 | 15.260 | 15.092 | 831,100 |
| 2024-08-22 | 15.420 | 15.710 | 15.420 | 15.530 | 15.359 | 684,300 |
| 2024-08-21 | 15.300 | 15.500 | 15.280 | 15.430 | 15.260 | 422,600 |
| 2024-08-20 | 15.580 | 15.600 | 15.230 | 15.420 | 15.250 | 690,400 |
| 2024-08-19 | 15.400 | 15.430 | 15.010 | 15.280 | 15.112 | 989,700 |
| 2024-08-16 | 15.630 | 15.700 | 15.460 | 15.530 | 15.359 | 783,000 |
| 2024-08-15 | 15.610 | 15.760 | 15.520 | 15.620 | 15.448 | 782,400 |
| 2024-08-14 | 15.620 | 15.800 | 15.500 | 15.690 | 15.517 | 949,000 |
| 2024-08-13 | 15.360 | 15.700 | 15.250 | 15.610 | 15.438 | 898,200 |
| 2024-08-12 | 16.020 | 16.190 | 15.430 | 15.660 | 15.191 | 1,427,300 |
| 2024-08-09 | 15.740 | 16.050 | 15.620 | 15.950 | 15.472 | 868,700 |
| 2024-08-08 | 15.350 | 15.840 | 15.350 | 15.740 | 15.269 | 1,055,900 |
| 2024-08-07 | 16.150 | 16.150 | 15.240 | 15.440 | 14.978 | 1,746,300 |
| 2024-08-06 | 16.150 | 16.280 | 15.750 | 15.840 | 15.366 | 1,570,700 |
| 2024-08-05 | 15.810 | 16.460 | 15.710 | 16.190 | 15.705 | 2,723,224 |
| 2024-08-02 | 15.180 | 15.930 | 15.180 | 15.830 | 15.356 | 2,067,500 |
| 2024-08-01 | 15.250 | 15.420 | 15.170 | 15.330 | 14.871 | 792,400 |
| 2024-07-31 | 15.300 | 15.360 | 15.040 | 15.250 | 14.793 | 1,090,700 |
| 2024-07-30 | 15.190 | 15.500 | 15.130 | 15.300 | 14.842 | 2,027,100 |
| 2024-07-29 | 14.780 | 15.220 | 14.700 | 15.190 | 14.735 | 1,510,500 |
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.