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
2023-10-26	10.200	10.370	10.160	10.350	10.229	16,745,053
2023-10-25	10.310	10.410	10.250	10.300	10.180	14,730,608
2023-10-24	10.260	10.380	10.130	10.250	10.130	19,163,944
2023-10-23	10.450	10.450	10.160	10.200	10.081	16,912,600
2023-10-20	10.420	10.570	10.320	10.490	10.367	14,507,317
2023-10-19	10.550	10.580	10.410	10.460	10.338	15,758,180
2023-10-18	10.780	10.820	10.610	10.630	10.506	14,255,491
2023-10-17	10.830	10.890	10.750	10.800	10.674	15,326,895
2023-10-16	10.940	11.040	10.830	10.890	10.763	14,280,301
2023-10-13	11.110	11.110	10.930	10.980	10.852	19,347,908
2023-10-12	10.960	11.230	10.960	11.170	11.039	30,995,013
2023-10-11	11.160	11.160	10.920	10.960	10.832	28,942,808
2023-10-10	11.200	11.430	11.110	11.130	11.000	25,710,844
2023-10-09	11.390	11.440	11.130	11.200	11.069	40,505,394
2023-09-28	12.300	12.330	11.480	11.550	11.415	70,026,094
2023-09-27	11.500	11.850	11.500	11.570	11.435	23,668,325
2023-09-26	11.580	11.680	11.510	11.510	11.375	13,006,447
2023-09-25	11.540	11.610	11.480	11.550	11.415	12,713,606
2023-09-22	11.420	11.580	11.360	11.560	11.425	16,009,154
2023-09-21	11.610	11.680	11.440	11.460	11.326	14,396,201
2023-09-20	11.680	11.710	11.580	11.650	11.514	10,611,584
2023-09-19	11.630	11.690	11.570	11.670	11.534	11,890,403
2023-09-18	11.620	11.790	11.540	11.650	11.514	15,832,289
2023-09-15	11.760	11.820	11.620	11.670	11.534	12,979,451
2023-09-14	11.850	11.870	11.670	11.750	11.613	12,900,302
2023-09-13	11.820	11.930	11.760	11.830	11.692	11,089,644
2023-09-12	11.770	11.910	11.710	11.870	11.731	12,122,799
2023-09-11	11.680	11.830	11.600	11.770	11.632	14,522,816
2023-09-08	11.660	11.680	11.620	11.670	11.534	8,636,091
2023-09-07	11.800	11.810	11.650	11.700	11.563	13,850,723
2023-09-06	11.760	11.840	11.670	11.790	11.652	8,569,346
2023-09-05	11.870	11.890	11.700	11.780	11.642	11,813,514
2023-09-04	11.600	11.950	11.560	11.900	11.761	27,214,297
2023-09-01	11.510	11.590	11.460	11.550	11.415	11,089,594
2023-08-31	11.500	11.550	11.400	11.510	11.375	14,551,939
2023-08-30	11.480	11.620	11.460	11.510	11.375	17,714,410
2023-08-29	11.300	11.500	11.260	11.480	11.346	21,128,588
2023-08-28	11.950	11.950	11.320	11.360	11.227	22,527,445
2023-08-25	11.220	11.450	11.220	11.350	11.217	17,166,910
2023-08-24	11.280	11.380	11.170	11.300	11.168	14,561,655
2023-08-23	11.390	11.440	11.180	11.290	11.158	14,935,078
2023-08-22	11.420	11.540	11.180	11.390	11.257	23,128,896
2023-08-21	11.600	11.670	11.390	11.390	11.257	16,257,144
2023-08-18	11.860	11.930	11.600	11.610	11.474	13,900,480
2023-08-17	11.720	11.930	11.610	11.860	11.721	23,333,926
2023-08-16	12.050	12.090	11.880	11.900	11.761	12,500,582
2023-08-15	12.220	12.240	11.860	12.090	11.949	20,182,918
2023-08-14	12.310	12.310	11.970	12.170	12.028	20,650,456
2023-08-11	12.840	12.840	12.370	12.380	12.235	23,836,094
2023-08-10	12.600	12.760	12.580	12.730	12.581	15,077,364
2023-08-09	12.720	12.720	12.560	12.620	12.472	11,140,201
2023-08-08	12.720	12.780	12.550	12.720	12.571	17,220,602
2023-08-07	12.840	12.890	12.630	12.710	12.561	23,902,311
2023-08-04	12.850	13.010	12.800	12.900	12.749	29,149,274
2023-08-03	12.710	12.870	12.640	12.840	12.690	21,786,542
2023-08-02	12.690	12.820	12.650	12.720	12.571	17,841,407
2023-08-01	12.510	12.900	12.450	12.740	12.591	42,324,896
2023-07-31	12.200	12.640	12.190	12.560	12.413	43,118,284
2023-07-28	12.000	12.180	11.890	12.150	12.008	18,241,762
2023-07-27	12.050	12.270	12.000	12.050	11.909	20,770,328

← NewerPage 13 of 21 · 1,212 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.