UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.11 +1.66 (+2.12%) GOLD FUTURES
2,332.40 -16.70 (-0.71%) DOW
38,794.70 +205.54 (+0.53%) Bitcoin GBP
52,719.18 +337.66 (+0.64%)
Jiangsu Fasten Company Limited (000890.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 5,960,600 |
| 14 Jun 2024 | 2.6400 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 6,256,310 |
| 13 Jun 2024 | 2.6900 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 7,556,900 |
| 12 Jun 2024 | 2.6300 | 2.7200 | 2.5700 | 2.6900 | 2.6900 | 9,303,600 |
| 11 Jun 2024 | 2.5800 | 2.6400 | 2.5100 | 2.5900 | 2.5900 | 7,812,381 |
| 07 Jun 2024 | 2.5300 | 2.6400 | 2.5200 | 2.6200 | 2.6200 | 13,043,500 |
| 06 Jun 2024 | 2.6300 | 2.6700 | 2.3900 | 2.4600 | 2.4600 | 13,851,100 |
| 05 Jun 2024 | 2.7200 | 2.7300 | 2.6000 | 2.6400 | 2.6400 | 7,144,890 |
| 04 Jun 2024 | 2.8100 | 2.8600 | 2.6200 | 2.7200 | 2.7200 | 12,343,598 |
| 03 Jun 2024 | 2.9200 | 2.9300 | 2.8000 | 2.8100 | 2.8100 | 10,016,600 |
| 31 May 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9300 | 2.9300 | 5,876,900 |
| 30 May 2024 | 2.9600 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 5,995,100 |
| 29 May 2024 | 2.9500 | 3.0200 | 2.9200 | 2.9600 | 2.9600 | 6,157,545 |
| 28 May 2024 | 2.9800 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 6,120,900 |
| 27 May 2024 | 3.0200 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 8,192,100 |
| 24 May 2024 | 3.0700 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 7,389,300 |
| 23 May 2024 | 3.1300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 9,812,200 |
| 22 May 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 13,896,696 |
| 21 May 2024 | 3.0900 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 17,450,901 |
| 20 May 2024 | 2.9100 | 3.1500 | 2.9100 | 3.0900 | 3.0900 | 28,714,503 |
| 17 May 2024 | 3.4900 | 3.5100 | 3.1200 | 3.1200 | 3.1200 | 38,695,300 |
| 16 May 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4700 | 3.4700 | 7,394,200 |
| 15 May 2024 | 3.4200 | 3.4800 | 3.3700 | 3.4200 | 3.4200 | 7,822,786 |
| 14 May 2024 | 3.3500 | 3.4400 | 3.3100 | 3.4200 | 3.4200 | 8,496,698 |
| 13 May 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 8,400,501 |
| 10 May 2024 | 3.5500 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 8,357,507 |
| 09 May 2024 | 3.4900 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 9,946,797 |
| 08 May 2024 | 3.5300 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 10,140,010 |
| 07 May 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5300 | 3.5300 | 15,568,899 |
| 06 May 2024 | 3.5100 | 3.6900 | 3.4200 | 3.5900 | 3.5900 | 25,180,399 |
| 30 Apr 2024 | 3.5600 | 3.5900 | 3.4200 | 3.4700 | 3.4700 | 15,609,000 |
| 29 Apr 2024 | 3.4700 | 3.6200 | 3.4700 | 3.6100 | 3.6100 | 13,697,699 |
| 26 Apr 2024 | 3.4200 | 3.4800 | 3.3500 | 3.4700 | 3.4700 | 12,173,900 |
| 25 Apr 2024 | 3.3800 | 3.4300 | 3.3300 | 3.4200 | 3.4200 | 10,501,000 |
| 24 Apr 2024 | 3.2600 | 3.4200 | 3.2600 | 3.3800 | 3.3800 | 12,430,929 |
| 23 Apr 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 9,797,400 |
| 22 Apr 2024 | 3.2400 | 3.3000 | 3.1500 | 3.2400 | 3.2400 | 11,775,900 |
| 19 Apr 2024 | 3.3900 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 13,374,568 |
| 18 Apr 2024 | 3.6100 | 3.6100 | 3.3200 | 3.3800 | 3.3800 | 22,439,707 |
| 17 Apr 2024 | 3.0900 | 3.4400 | 3.0900 | 3.4400 | 3.4400 | 17,511,680 |
| 16 Apr 2024 | 3.4300 | 3.4700 | 3.1300 | 3.1300 | 3.1300 | 19,220,200 |
| 15 Apr 2024 | 3.7300 | 3.8800 | 3.4300 | 3.4800 | 3.4800 | 30,102,168 |
| 12 Apr 2024 | 3.9900 | 4.0200 | 3.8000 | 3.8100 | 3.8100 | 24,231,780 |
| 11 Apr 2024 | 3.9900 | 4.0900 | 3.8800 | 3.9900 | 3.9900 | 22,134,700 |
| 10 Apr 2024 | 4.2900 | 4.3200 | 4.0100 | 4.0900 | 4.0900 | 27,802,600 |
| 09 Apr 2024 | 4.2100 | 4.3600 | 4.1700 | 4.3500 | 4.3500 | 24,118,000 |
| 08 Apr 2024 | 4.3800 | 4.4900 | 4.2200 | 4.2800 | 4.2800 | 32,830,863 |
| 03 Apr 2024 | 4.5900 | 4.8000 | 4.4500 | 4.4600 | 4.4600 | 47,831,201 |
| 02 Apr 2024 | 4.5100 | 4.6400 | 4.4500 | 4.6200 | 4.6200 | 54,902,163 |
| 01 Apr 2024 | 4.4700 | 4.6600 | 4.3800 | 4.4800 | 4.4800 | 65,798,240 |
| 29 Mar 2024 | 4.0800 | 4.4700 | 4.0400 | 4.4700 | 4.4700 | 31,696,810 |
| 28 Mar 2024 | 3.9400 | 4.1200 | 3.9200 | 4.0600 | 4.0600 | 34,085,722 |
| 27 Mar 2024 | 4.4400 | 4.4400 | 4.0500 | 4.0600 | 4.0600 | 48,081,100 |
| 26 Mar 2024 | 4.3500 | 4.9300 | 4.3300 | 4.5000 | 4.5000 | 74,458,362 |
| 25 Mar 2024 | 4.1000 | 4.4900 | 4.0400 | 4.4900 | 4.4900 | 29,334,869 |
| 22 Mar 2024 | 4.0100 | 4.1400 | 3.9300 | 4.0800 | 4.0800 | 33,956,501 |
| 21 Mar 2024 | 3.9700 | 4.0500 | 3.9400 | 4.0000 | 4.0000 | 19,596,400 |
| 20 Mar 2024 | 3.9200 | 4.0100 | 3.9200 | 4.0000 | 4.0000 | 18,361,335 |
| 19 Mar 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9400 | 3.9400 | 20,029,268 |
| 18 Mar 2024 | 3.8900 | 4.1200 | 3.8600 | 4.0200 | 4.0200 | 30,665,767 |
| 15 Mar 2024 | 3.8500 | 3.9100 | 3.8300 | 3.9000 | 3.9000 | 16,003,176 |
| 14 Mar 2024 | 3.8600 | 4.0500 | 3.8400 | 3.9100 | 3.9100 | 25,294,976 |
| 13 Mar 2024 | 3.9000 | 4.1000 | 3.8000 | 3.9200 | 3.9200 | 31,528,775 |
| 12 Mar 2024 | 3.9700 | 3.9900 | 3.8800 | 3.9100 | 3.9100 | 26,454,476 |
| 11 Mar 2024 | 3.9800 | 4.0200 | 3.8800 | 4.0100 | 4.0100 | 32,123,468 |
| 08 Mar 2024 | 3.8800 | 4.2000 | 3.7600 | 4.0700 | 4.0700 | 46,765,204 |
| 07 Mar 2024 | 3.9900 | 4.3000 | 3.9500 | 4.0200 | 4.0200 | 76,437,259 |
| 06 Mar 2024 | 3.6600 | 3.9100 | 3.6600 | 3.9100 | 3.9100 | 19,190,088 |
| 05 Mar 2024 | 3.6000 | 3.7700 | 3.5300 | 3.5500 | 3.5500 | 46,685,003 |
| 04 Mar 2024 | 3.4200 | 3.7600 | 3.2800 | 3.7600 | 3.7600 | 48,191,524 |
| 01 Mar 2024 | 3.4200 | 3.4900 | 3.3500 | 3.4200 | 3.4200 | 19,262,677 |
| 29 Feb 2024 | 3.1600 | 3.4500 | 3.1500 | 3.4300 | 3.4300 | 26,763,700 |
| 28 Feb 2024 | 3.6100 | 3.7900 | 3.2900 | 3.2900 | 3.2900 | 41,016,600 |
| 27 Feb 2024 | 3.4600 | 3.6500 | 3.4500 | 3.6500 | 3.6500 | 23,339,900 |
| 26 Feb 2024 | 3.4300 | 3.5900 | 3.3500 | 3.5300 | 3.5300 | 32,611,480 |
| 23 Feb 2024 | 3.2500 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 27,546,222 |
| 22 Feb 2024 | 3.1500 | 3.2900 | 3.1200 | 3.2800 | 3.2800 | 27,671,692 |
| 21 Feb 2024 | 3.0000 | 3.2500 | 2.9800 | 3.1500 | 3.1500 | 35,162,783 |
| 20 Feb 2024 | 2.9600 | 3.2400 | 2.9000 | 3.0600 | 3.0600 | 34,416,757 |
| 19 Feb 2024 | 2.9000 | 3.0500 | 2.8300 | 3.0200 | 3.0200 | 36,686,030 |
| 08 Feb 2024 | 2.7100 | 2.9300 | 2.5900 | 2.8500 | 2.8500 | 49,778,434 |
| 07 Feb 2024 | 2.7700 | 2.9800 | 2.4800 | 2.8800 | 2.8800 | 68,612,233 |
| 06 Feb 2024 | 2.7600 | 2.9400 | 2.7500 | 2.7600 | 2.7600 | 29,933,800 |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.0600 | 3.0600 | 3.0600 | 8,105,800 |
| 02 Feb 2024 | 3.6300 | 3.8900 | 3.3000 | 3.4000 | 3.4000 | 21,903,500 |
| 01 Feb 2024 | 3.7000 | 3.7200 | 3.5000 | 3.6300 | 3.6300 | 14,692,420 |
| 31 Jan 2024 | 3.9600 | 3.9800 | 3.6800 | 3.7000 | 3.7000 | 15,261,600 |
| 30 Jan 2024 | 4.0600 | 4.1500 | 3.9000 | 3.9100 | 3.9100 | 10,246,710 |
| 29 Jan 2024 | 4.3000 | 4.3000 | 4.0500 | 4.0500 | 4.0500 | 11,508,101 |
| 26 Jan 2024 | 4.3200 | 4.4200 | 4.2700 | 4.3000 | 4.3000 | 12,460,600 |
| 25 Jan 2024 | 4.0800 | 4.3000 | 4.0800 | 4.2900 | 4.2900 | 16,999,066 |
| 24 Jan 2024 | 4.0000 | 4.1000 | 3.9200 | 4.0600 | 4.0600 | 18,164,700 |
| 23 Jan 2024 | 3.9600 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 14,878,600 |
| 22 Jan 2024 | 4.2700 | 4.3200 | 3.9600 | 4.0100 | 4.0100 | 14,488,300 |
| 19 Jan 2024 | 4.3100 | 4.3600 | 4.2300 | 4.2500 | 4.2500 | 11,191,300 |
| 18 Jan 2024 | 4.4100 | 4.4600 | 4.2200 | 4.3100 | 4.3100 | 14,442,700 |
| 17 Jan 2024 | 4.5700 | 4.5900 | 4.4300 | 4.4400 | 4.4400 | 14,576,400 |
| 16 Jan 2024 | 4.7300 | 4.7400 | 4.4500 | 4.5500 | 4.5500 | 18,483,601 |
| 15 Jan 2024 | 4.7700 | 4.8400 | 4.6900 | 4.7100 | 4.7100 | 14,087,300 |
| 12 Jan 2024 | 4.9100 | 5.0600 | 4.8000 | 4.8000 | 4.8000 | 14,698,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.