Jiangsu Wujiang China Eastern Silk Market Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.790	9.860	9.690	9.820	9.705	21,061,714
2024-01-18	9.510	9.830	9.470	9.810	9.695	31,328,310
2024-01-17	9.600	9.700	9.520	9.580	9.468	20,371,893
2024-01-16	9.500	9.640	9.480	9.640	9.527	17,578,417
2024-01-15	9.450	9.580	9.280	9.550	9.438	28,404,293
2024-01-12	9.410	9.860	9.360	9.620	9.508	39,144,400
2024-01-11	9.370	9.500	9.300	9.410	9.300	14,556,507
2024-01-10	9.270	9.470	9.260	9.400	9.290	14,351,228
2024-01-09	9.320	9.450	9.190	9.300	9.191	12,448,159
2024-01-08	9.380	9.470	9.270	9.340	9.231	14,623,449
2024-01-05	9.510	9.610	9.380	9.420	9.310	13,038,087
2024-01-04	9.590	9.630	9.450	9.530	9.419	16,814,899
2024-01-03	9.560	9.650	9.530	9.620	9.508	13,314,924
2024-01-02	9.550	9.650	9.450	9.560	9.448	19,255,378
2023-12-29	9.600	9.630	9.410	9.600	9.488	29,087,969
2023-12-28	9.360	9.650	9.310	9.640	9.527	31,165,065
2023-12-27	9.300	9.410	9.240	9.360	9.251	30,841,885
2023-12-26	8.990	9.420	8.870	9.360	9.251	44,752,742
2023-12-25	8.770	9.010	8.740	9.000	8.895	25,233,745
2023-12-22	8.750	8.890	8.650	8.750	8.648	22,307,333
2023-12-21	8.580	8.830	8.520	8.770	8.667	18,081,714
2023-12-20	8.760	8.810	8.650	8.660	8.559	12,987,941
2023-12-19	8.730	8.800	8.670	8.730	8.628	11,864,740
2023-12-18	8.810	8.820	8.670	8.750	8.648	11,575,305
2023-12-15	8.730	8.980	8.710	8.830	8.727	23,002,506
2023-12-14	8.830	8.900	8.720	8.740	8.638	17,736,370
2023-12-13	9.000	9.000	8.810	8.810	8.707	25,892,484
2023-12-12	9.280	9.300	8.860	9.050	8.944	44,168,476
2023-12-11	9.480	9.480	9.200	9.280	9.172	32,034,184
2023-12-08	9.590	9.680	9.470	9.500	9.389	15,893,974
2023-12-07	9.680	9.710	9.460	9.580	9.468	19,036,600
2023-12-06	9.710	9.840	9.610	9.710	9.596	13,209,425
2023-12-05	9.850	9.900	9.700	9.710	9.596	14,300,501
2023-12-04	9.950	10.010	9.820	9.850	9.735	15,545,687
2023-12-01	10.090	10.090	9.930	9.980	9.863	17,584,439
2023-11-30	10.130	10.130	10.020	10.120	10.002	11,041,382
2023-11-29	10.220	10.230	10.100	10.120	10.002	9,163,749
2023-11-28	10.150	10.230	10.060	10.200	10.081	11,030,343
2023-11-27	10.270	10.270	10.070	10.140	10.021	15,032,546
2023-11-24	10.350	10.350	10.230	10.260	10.140	9,996,157
2023-11-23	10.270	10.350	10.250	10.330	10.209	10,567,423
2023-11-22	10.460	10.490	10.280	10.280	10.160	14,953,989
2023-11-21	10.470	10.570	10.460	10.470	10.348	17,088,465
2023-11-20	10.410	10.460	10.240	10.450	10.328	16,992,408
2023-11-17	10.430	10.480	10.350	10.420	10.298	12,795,568
2023-11-16	10.640	10.650	10.450	10.450	10.328	16,751,100
2023-11-15	10.640	10.670	10.580	10.640	10.516	15,843,710
2023-11-14	10.580	10.630	10.490	10.530	10.407	11,460,235
2023-11-13	10.540	10.590	10.480	10.550	10.427	11,041,493
2023-11-10	10.600	10.600	10.460	10.510	10.387	11,645,314
2023-11-09	10.540	10.670	10.510	10.630	10.506	16,073,174
2023-11-08	10.640	10.650	10.500	10.570	10.446	14,402,700
2023-11-07	10.610	10.640	10.430	10.630	10.506	15,493,288
2023-11-06	10.550	10.730	10.550	10.610	10.486	18,697,247
2023-11-03	10.460	10.570	10.440	10.530	10.407	11,201,657
2023-11-02	10.590	10.640	10.440	10.460	10.338	12,647,600
2023-11-01	10.640	10.690	10.550	10.610	10.486	12,912,624
2023-10-31	10.600	10.650	10.500	10.640	10.516	17,801,067
2023-10-30	10.600	10.710	10.550	10.590	10.466	19,751,930
2023-10-27	10.290	10.600	10.290	10.560	10.437	22,513,804

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.1000 CNY
2023-05-22	0.1000 CNY
2022-05-27	0.1500 CNY
2021-06-18	0.1000 CNY
2020-05-14	0.1000 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.