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
2023-07-26	12.070	12.100	11.940	12.040	11.899	14,253,889
2023-07-25	11.700	12.080	11.690	12.050	11.909	35,447,270
2023-07-24	11.750	11.760	11.520	11.580	11.445	16,959,594
2023-07-21	11.760	11.920	11.650	11.760	11.623	14,650,658
2023-07-20	11.920	12.020	11.760	11.790	11.652	14,464,036
2023-07-19	11.900	11.940	11.750	11.900	11.761	14,140,227
2023-07-18	11.910	11.980	11.720	11.950	11.810	17,319,399
2023-07-17	11.930	11.940	11.810	11.890	11.751	10,300,178
2023-07-14	12.050	12.070	11.920	11.950	11.810	12,551,399
2023-07-13	12.100	12.190	11.970	12.060	11.919	17,189,879
2023-07-12	12.020	12.160	11.930	12.030	11.889	18,290,080
2023-07-11	11.940	12.030	11.850	12.000	11.860	11,537,530
2023-07-10	11.790	12.070	11.790	11.950	11.810	19,900,825
2023-07-07	11.870	11.880	11.720	11.790	11.652	10,510,288
2023-07-06	11.960	11.970	11.730	11.850	11.711	13,810,059
2023-07-05	12.000	12.050	11.860	11.920	11.781	13,180,468
2023-07-04	11.960	12.050	11.880	11.970	11.830	18,041,317
2023-07-03	11.810	12.090	11.800	11.950	11.810	24,544,816
2023-06-30	11.500	11.940	11.450	11.820	11.682	36,834,538
2023-06-29	11.530	11.720	11.490	11.520	11.385	18,157,607
2023-06-28	11.490	11.630	11.410	11.530	11.395	13,870,600
2023-06-27	11.360	11.630	11.290	11.530	11.395	19,415,385
2023-06-26	11.180	11.530	11.120	11.360	11.227	20,205,035
2023-06-21	11.400	11.590	11.280	11.300	11.168	15,754,657
2023-06-20	11.630	11.680	11.400	11.450	11.316	20,402,486
2023-06-19	11.830	11.870	11.590	11.640	11.504	20,237,712
2023-06-16	11.780	11.950	11.680	11.850	11.711	23,144,017
2023-06-15	11.550	11.920	11.370	11.800	11.662	43,767,461
2023-06-14	11.290	11.540	11.260	11.340	11.207	23,699,850
2023-06-13	11.350	11.420	11.220	11.260	11.128	13,014,822
2023-06-12	11.030	11.450	10.990	11.330	11.198	29,398,918
2023-06-09	11.150	11.250	10.920	11.180	11.049	30,666,223
2023-06-08	11.160	11.300	11.060	11.190	11.059	17,074,449
2023-06-07	11.480	11.540	11.060	11.160	11.030	26,642,306
2023-06-06	11.640	11.690	11.440	11.490	11.356	14,168,076
2023-06-05	11.690	11.760	11.560	11.650	11.514	14,694,129
2023-06-02	11.380	11.780	11.360	11.680	11.543	32,787,009
2023-06-01	11.560	11.560	11.300	11.360	11.227	25,829,701
2023-05-31	11.310	11.640	11.220	11.640	11.504	25,589,948
2023-05-30	11.300	11.440	11.150	11.340	11.207	23,994,246
2023-05-29	11.690	11.730	11.180	11.310	11.178	33,841,354
2023-05-26	11.820	11.850	11.550	11.630	11.494	16,726,499
2023-05-25	11.780	12.050	11.720	11.870	11.731	23,871,420
2023-05-24	11.680	11.970	11.540	11.840	11.702	26,199,650
2023-05-23	11.670	12.030	11.600	11.750	11.613	33,157,807
2023-05-22	11.570	11.840	11.530	11.680	11.543	23,997,867
2023-05-19	11.590	11.640	11.460	11.550	11.316	14,326,078
2023-05-18	11.890	11.930	11.560	11.600	11.365	24,408,563
2023-05-17	11.810	11.900	11.720	11.870	11.630	14,268,797
2023-05-16	12.030	12.040	11.830	11.890	11.649	19,167,342
2023-05-15	11.800	12.250	11.730	12.020	11.777	31,198,200
2023-05-12	12.390	12.410	11.760	11.800	11.561	46,551,764
2023-05-11	12.480	12.500	12.330	12.400	12.149	11,810,746
2023-05-10	12.210	12.580	12.180	12.420	12.169	19,419,930
2023-05-09	12.400	12.590	12.280	12.310	12.061	30,107,758
2023-05-08	12.440	12.550	12.230	12.460	12.208	37,101,227
2023-05-05	12.460	12.590	12.210	12.440	12.188	37,451,828
2023-05-04	12.700	12.800	12.440	12.550	12.296	48,852,766
2023-04-28	12.680	12.770	12.580	12.670	12.413	15,924,517
2023-04-27	12.720	12.850	12.490	12.730	12.472	18,297,323

← NewerPage 14 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.