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
2023-04-26	12.350	12.860	12.260	12.710	12.453	27,457,898
2023-04-25	12.370	12.550	12.180	12.350	12.100	18,414,115
2023-04-24	12.640	12.720	12.250	12.380	12.129	24,897,213
2023-04-21	12.830	13.050	12.660	12.690	12.433	37,977,369
2023-04-20	12.750	12.790	12.400	12.460	12.208	27,382,922
2023-04-19	13.130	13.170	12.720	12.800	12.541	27,662,194
2023-04-18	13.160	13.260	13.050	13.130	12.864	16,150,024
2023-04-17	12.880	13.200	12.880	13.180	12.913	24,665,317
2023-04-14	12.920	13.060	12.850	12.860	12.600	16,596,149
2023-04-13	13.130	13.140	12.840	12.900	12.639	24,222,549
2023-04-12	13.280	13.320	13.060	13.100	12.835	18,487,327
2023-04-11	13.140	13.290	13.070	13.280	13.011	18,776,281
2023-04-10	13.180	13.330	13.120	13.140	12.874	16,418,798
2023-04-07	13.110	13.270	13.090	13.200	12.933	17,926,948
2023-04-06	13.130	13.240	13.000	13.140	12.874	20,039,301
2023-04-04	13.410	13.410	13.050	13.180	12.913	29,834,284
2023-04-03	13.680	13.690	13.280	13.470	13.197	28,569,510
2023-03-31	13.640	13.850	13.570	13.620	13.344	17,383,472
2023-03-30	13.770	13.770	13.420	13.640	13.364	19,878,931
2023-03-29	13.990	14.000	13.650	13.720	13.442	23,943,795
2023-03-28	14.600	15.080	13.930	14.060	13.775	61,234,397
2023-03-27	13.490	13.750	13.400	13.720	13.442	25,859,707
2023-03-24	13.380	13.660	13.230	13.490	13.217	24,148,503
2023-03-23	13.470	13.510	13.260	13.340	13.070	18,195,413
2023-03-22	13.520	13.780	13.380	13.490	13.217	17,499,422
2023-03-21	13.320	13.520	13.280	13.490	13.217	16,666,120
2023-03-20	13.520	13.680	13.240	13.320	13.050	29,993,833
2023-03-17	13.780	13.870	13.400	13.510	13.236	23,989,436
2023-03-16	14.280	14.450	13.600	13.680	13.403	34,080,483
2023-03-15	14.040	14.460	14.040	14.350	14.059	29,492,183
2023-03-14	14.200	14.310	13.810	14.020	13.736	31,286,013
2023-03-13	14.360	14.600	14.200	14.380	14.089	16,010,323
2023-03-10	14.880	14.880	14.340	14.460	14.167	30,547,385
2023-03-09	14.840	15.010	14.750	14.930	14.628	13,190,621
2023-03-08	14.920	15.040	14.770	14.820	14.520	11,622,496
2023-03-07	15.130	15.190	14.740	14.920	14.618	27,684,854
2023-03-06	15.120	15.220	15.050	15.150	14.843	24,261,321
2023-03-03	15.260	15.360	15.090	15.150	14.843	25,165,457
2023-03-02	15.390	15.480	15.180	15.260	14.951	23,582,818
2023-03-01	15.480	15.490	15.140	15.400	15.088	37,526,987
2023-02-28	15.640	15.700	15.330	15.530	15.216	30,114,099
2023-02-27	15.520	16.080	15.480	15.660	15.343	29,691,264
2023-02-24	16.050	16.090	15.570	15.650	15.333	25,095,628
2023-02-23	15.710	16.100	15.680	16.030	15.705	39,109,158
2023-02-22	15.850	16.090	15.610	15.700	15.382	21,055,781
2023-02-21	15.770	15.980	15.620	15.900	15.578	24,158,749
2023-02-20	15.250	15.960	15.030	15.770	15.451	36,438,586
2023-02-17	15.210	15.480	15.190	15.270	14.961	20,630,641
2023-02-16	15.770	15.840	15.090	15.260	14.951	40,638,208
2023-02-15	16.090	16.290	15.690	15.780	15.460	39,141,053
2023-02-14	15.690	16.200	15.610	15.980	15.656	49,575,549
2023-02-13	15.690	15.800	15.440	15.690	15.372	22,899,090
2023-02-10	15.700	16.010	15.600	15.730	15.411	31,015,919
2023-02-09	15.390	16.070	15.350	15.750	15.431	48,095,253
2023-02-08	15.490	15.600	15.340	15.500	15.186	20,611,535
2023-02-07	15.580	15.760	15.280	15.430	15.118	25,364,221
2023-02-06	15.360	15.780	15.190	15.570	15.255	40,964,258
2023-02-03	15.700	15.800	15.270	15.500	15.186	37,616,113
2023-02-02	15.970	16.030	15.660	15.840	15.519	42,311,344
2023-02-01	15.620	16.200	15.440	16.010	15.686	85,210,744

← NewerPage 15 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.