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
2023-01-31	14.360	15.730	14.200	15.620	15.304	105,667,459
2023-01-30	14.820	15.110	14.770	14.840	14.540	57,302,932
2023-01-20	14.580	14.700	14.230	14.680	14.383	55,722,460
2023-01-19	14.660	14.740	14.470	14.670	14.373	23,635,122
2023-01-18	14.710	14.890	14.550	14.760	14.461	30,936,633
2023-01-17	14.650	15.060	14.600	14.720	14.422	48,632,629
2023-01-16	14.220	14.800	14.090	14.690	14.393	42,213,100
2023-01-13	14.400	14.530	13.990	14.250	13.961	36,559,914
2023-01-12	14.580	14.930	14.310	14.360	14.069	36,215,175
2023-01-11	14.510	14.830	14.420	14.580	14.285	42,802,695
2023-01-10	14.950	14.990	14.360	14.460	14.167	52,221,745
2023-01-09	14.990	15.410	14.730	14.800	14.500	136,287,600
2023-01-06	13.580	14.540	13.580	14.540	14.246	57,243,604
2023-01-05	12.970	13.550	12.810	13.220	12.952	37,756,541
2023-01-04	13.130	13.200	12.870	12.940	12.678	19,072,504
2023-01-03	12.960	13.230	12.800	13.130	12.864	24,900,061
2022-12-30	13.230	13.340	13.020	13.040	12.776	21,449,200
2022-12-29	13.160	13.520	13.120	13.210	12.943	20,766,679
2022-12-28	13.370	13.430	13.020	13.220	12.952	27,204,523
2022-12-27	13.260	13.580	13.100	13.380	13.109	30,743,409
2022-12-26	12.700	13.330	12.620	13.280	13.011	38,465,487
2022-12-23	13.010	13.330	12.600	12.810	12.551	45,677,853
2022-12-22	14.750	14.800	13.280	13.340	13.070	90,935,902
2022-12-21	14.030	14.850	13.820	14.760	14.461	107,885,039
2022-12-20	14.060	14.170	13.580	14.140	13.854	44,647,954
2022-12-19	14.400	14.510	13.940	14.060	13.775	62,875,251
2022-12-16	14.400	14.510	14.230	14.440	14.148	41,496,454
2022-12-15	14.450	14.800	14.300	14.580	14.285	54,980,063
2022-12-14	14.400	14.640	14.210	14.520	14.226	71,625,755
2022-12-13	14.540	14.670	14.300	14.560	14.265	50,144,880
2022-12-12	14.740	15.140	14.540	14.560	14.265	76,786,540
2022-12-09	13.940	14.840	13.770	14.740	14.442	61,650,969
2022-12-08	13.930	14.170	13.740	13.890	13.609	35,812,268
2022-12-07	14.030	14.200	13.770	13.820	13.540	43,936,482
2022-12-06	14.070	14.150	13.790	14.110	13.824	37,848,323
2022-12-05	14.470	14.520	14.050	14.140	13.854	56,145,444
2022-12-02	13.850	14.400	13.710	14.180	13.893	73,527,778
2022-12-01	13.300	13.950	13.300	13.790	13.511	73,372,289
2022-11-30	13.620	13.780	13.080	13.280	13.011	54,178,869
2022-11-29	13.120	13.520	13.100	13.370	13.099	38,143,688
2022-11-28	13.470	13.470	12.770	13.070	12.805	43,633,302
2022-11-25	13.670	13.760	13.470	13.660	13.383	24,088,450
2022-11-24	13.450	13.660	13.320	13.620	13.344	25,678,553
2022-11-23	13.080	13.530	13.010	13.400	13.129	25,856,720
2022-11-22	13.440	13.500	13.070	13.110	12.845	23,108,771
2022-11-21	13.210	13.460	13.040	13.400	13.129	23,159,800
2022-11-18	13.490	13.680	13.150	13.350	13.080	26,184,766
2022-11-17	13.570	13.590	13.220	13.410	13.138	30,315,921
2022-11-16	13.980	14.040	13.660	13.700	13.423	31,426,930
2022-11-15	13.700	14.080	13.550	13.970	13.687	38,057,360
2022-11-14	14.080	14.580	13.420	13.580	13.305	75,629,347
2022-11-11	13.700	14.030	13.530	13.910	13.628	52,986,105
2022-11-10	13.310	13.430	13.160	13.250	12.982	31,535,734
2022-11-09	13.680	13.850	13.440	13.470	13.197	27,010,143
2022-11-08	13.990	14.030	13.540	13.680	13.403	36,605,368
2022-11-07	13.700	14.240	13.600	13.980	13.697	59,742,606
2022-11-04	12.880	13.830	12.880	13.700	13.423	74,185,236
2022-11-03	12.800	13.130	12.670	12.780	12.521	41,648,748
2022-11-02	12.570	13.130	12.350	12.910	12.649	60,662,560
2022-11-01	12.350	12.570	11.920	12.570	12.315	46,834,537

← NewerPage 16 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.