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
2022-08-01	19.630	20.230	19.090	20.010	19.605	58,250,086
2022-07-29	20.180	20.400	19.500	19.720	19.321	79,114,731
2022-07-28	18.550	20.410	18.500	20.060	19.654	139,527,756
2022-07-27	16.790	18.550	16.660	18.550	18.174	81,359,178
2022-07-26	16.660	16.890	16.600	16.860	16.519	19,448,674
2022-07-25	17.010	17.140	16.600	16.660	16.323	22,129,862
2022-07-22	16.700	17.550	16.680	17.150	16.803	32,720,814
2022-07-21	16.790	17.050	16.560	16.770	16.430	21,111,656
2022-07-20	17.090	17.090	16.520	16.780	16.440	30,542,190
2022-07-19	17.100	17.280	16.810	17.090	16.744	22,980,304
2022-07-18	17.800	17.880	16.800	17.140	16.793	56,892,284
2022-07-15	17.800	18.160	17.350	17.850	17.489	50,313,270
2022-07-14	16.820	18.030	16.700	17.850	17.489	63,589,243
2022-07-13	16.680	17.210	16.410	16.820	16.479	26,014,414
2022-07-12	16.550	16.870	16.380	16.500	16.166	18,942,368
2022-07-11	16.510	16.990	16.330	16.760	16.421	23,410,199
2022-07-08	16.890	17.500	16.750	16.770	16.430	31,949,347
2022-07-07	16.550	16.970	16.260	16.840	16.499	24,754,283
2022-07-06	17.000	17.000	16.210	16.710	16.372	29,946,579
2022-07-05	17.410	18.100	16.700	16.990	16.646	50,173,666
2022-07-04	16.980	17.680	16.790	17.560	17.204	39,288,949
2022-07-01	17.040	17.790	16.980	17.090	16.744	31,190,015
2022-06-30	16.610	17.100	16.500	16.910	16.568	40,238,261
2022-06-29	18.190	18.200	16.370	16.650	16.313	88,454,151
2022-06-28	19.050	19.080	18.070	18.190	17.822	40,868,370
2022-06-27	18.580	18.850	18.200	18.700	18.321	48,650,721
2022-06-24	17.510	18.600	17.510	18.580	18.204	57,575,171
2022-06-23	17.200	17.760	16.900	17.620	17.263	35,800,648
2022-06-22	17.020	17.940	16.850	17.260	16.910	47,057,220
2022-06-21	17.350	17.550	16.750	17.020	16.675	49,817,384
2022-06-20	17.900	18.410	17.200	17.590	17.234	55,576,683
2022-06-17	17.900	18.660	17.510	17.850	17.489	81,694,180
2022-06-16	18.400	18.590	17.850	18.000	17.636	46,297,317
2022-06-15	19.270	19.330	18.400	18.520	18.145	69,984,370
2022-06-14	18.500	20.000	18.400	19.380	18.988	107,808,530
2022-06-13	17.600	19.160	17.420	18.930	18.547	100,949,220
2022-06-10	15.500	17.420	15.200	17.420	17.067	69,173,456
2022-06-09	15.660	16.000	15.360	15.840	15.519	33,491,490
2022-06-08	15.720	15.930	15.270	15.670	15.353	25,627,729
2022-06-07	15.900	16.120	15.600	15.630	15.314	31,636,749
2022-06-06	15.360	16.000	15.260	15.860	15.539	35,044,644
2022-06-02	15.240	15.400	15.000	15.310	15.000	21,089,535
2022-06-01	15.420	15.570	15.150	15.240	14.931	23,661,516
2022-05-31	15.700	15.940	15.380	15.630	15.314	28,426,561
2022-05-30	15.400	15.890	15.070	15.400	15.088	25,211,779
2022-05-27	15.180	15.580	15.070	15.250	14.941	23,799,173
2022-05-26	15.280	15.610	14.900	15.340	14.882	31,043,064
2022-05-25	15.590	16.050	14.900	15.120	14.669	44,820,217
2022-05-24	16.030	16.610	15.550	15.580	15.115	46,421,303
2022-05-23	14.940	16.120	14.820	16.020	15.542	46,088,723
2022-05-20	15.350	15.380	14.660	14.930	14.485	38,892,363
2022-05-19	13.900	15.110	13.710	14.970	14.523	53,380,792
2022-05-18	14.060	14.320	13.680	14.000	13.582	31,545,858
2022-05-17	13.560	14.000	13.510	13.910	13.495	28,463,606
2022-05-16	13.500	13.780	13.310	13.450	13.049	23,311,352
2022-05-13	13.150	13.360	12.950	13.180	12.787	22,158,643
2022-05-12	13.340	13.340	12.840	13.170	12.777	24,226,470
2022-05-11	12.900	13.420	12.880	13.190	12.797	39,238,901
2022-05-10	12.360	13.330	12.310	12.960	12.573	43,332,739
2022-05-09	12.230	12.820	12.110	12.580	12.205	24,808,060

← NewerPage 18 of 21 · 1,216 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.