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
2022-05-06	11.920	12.350	11.830	12.250	11.885	26,021,850
2022-05-05	11.890	12.330	11.760	12.160	11.797	36,899,008
2022-04-29	11.850	12.310	11.640	12.250	11.885	28,514,659
2022-04-28	11.720	11.890	11.480	11.720	11.370	24,086,787
2022-04-27	10.830	11.760	10.700	11.720	11.370	34,609,631
2022-04-26	11.490	11.790	10.830	10.960	10.633	41,172,986
2022-04-25	12.520	12.520	11.630	11.650	11.302	37,389,210
2022-04-22	12.500	12.750	12.320	12.610	12.234	28,659,322
2022-04-21	13.220	13.320	12.350	12.470	12.098	41,459,399
2022-04-20	14.050	14.080	13.300	13.340	12.942	30,123,839
2022-04-19	13.660	14.170	13.660	13.970	13.553	30,262,702
2022-04-18	13.760	13.830	13.430	13.660	13.253	13,338,372
2022-04-15	13.940	14.060	13.660	13.760	13.350	16,696,444
2022-04-14	13.300	14.360	13.180	14.070	13.650	31,681,021
2022-04-13	13.570	13.890	13.270	13.300	12.903	21,873,495
2022-04-12	13.520	13.700	13.200	13.610	13.204	18,665,862
2022-04-11	14.160	14.240	13.400	13.530	13.126	28,523,062
2022-04-08	14.020	14.350	13.780	14.260	13.835	24,512,005
2022-04-07	14.180	14.450	14.100	14.100	13.679	17,809,172
2022-04-06	14.440	14.580	14.080	14.200	13.776	23,209,523
2022-04-01	14.020	14.600	14.010	14.540	14.106	21,165,294
2022-03-31	14.530	14.530	14.130	14.200	13.776	19,925,558
2022-03-30	14.190	14.640	14.130	14.590	14.155	26,940,230
2022-03-29	14.200	14.300	13.900	14.110	13.689	17,094,197
2022-03-28	14.100	14.300	13.880	14.050	13.631	22,748,372
2022-03-25	15.030	15.080	14.180	14.320	13.893	41,500,448
2022-03-24	15.060	15.150	14.680	15.080	14.630	24,981,819
2022-03-23	15.290	15.380	15.110	15.180	14.727	15,650,533
2022-03-22	15.310	15.510	15.130	15.250	14.795	22,627,457
2022-03-21	15.330	15.700	15.130	15.490	15.028	28,652,503
2022-03-18	15.440	15.560	15.060	15.450	14.989	31,172,508
2022-03-17	15.800	16.090	15.490	15.590	15.125	43,372,521
2022-03-16	15.310	15.540	14.480	15.440	14.979	42,656,733
2022-03-15	15.680	15.770	14.920	14.960	14.514	29,854,935
2022-03-14	16.150	16.300	15.650	15.660	15.193	26,456,197
2022-03-11	15.550	15.860	15.130	15.760	15.290	23,642,331
2022-03-10	15.500	16.120	15.420	15.840	15.367	36,778,603
2022-03-09	15.170	15.350	14.180	14.940	14.494	35,387,758
2022-03-08	15.700	15.940	15.000	15.150	14.698	40,556,694
2022-03-07	16.420	16.630	15.560	15.720	15.251	40,265,461
2022-03-04	16.740	17.300	16.550	16.960	16.454	24,582,848
2022-03-03	17.510	17.620	16.760	16.800	16.299	39,165,679
2022-03-02	18.400	18.500	17.170	17.640	17.114	45,181,576
2022-03-01	19.000	19.330	18.400	18.530	17.977	36,903,228
2022-02-28	18.540	19.050	18.320	19.040	18.472	34,519,626
2022-02-25	19.000	19.350	18.510	18.630	18.074	25,350,455
2022-02-24	19.000	19.540	18.530	18.880	18.317	41,616,941
2022-02-23	18.660	19.250	18.660	19.190	18.618	36,015,651
2022-02-22	18.500	18.860	18.130	18.610	18.055	32,176,105
2022-02-21	18.050	18.710	18.030	18.600	18.045	28,808,697
2022-02-18	18.220	18.340	17.930	18.190	17.647	23,240,827
2022-02-17	17.900	18.590	17.710	18.410	17.861	33,903,222
2022-02-16	17.720	18.200	17.590	17.890	17.356	17,699,201
2022-02-15	17.390	17.730	17.200	17.610	17.085	23,355,877
2022-02-14	17.730	17.880	17.130	17.300	16.784	23,611,392
2022-02-11	18.060	18.320	17.710	17.780	17.250	19,034,171
2022-02-10	18.110	18.470	18.020	18.190	17.647	25,502,200
2022-02-09	17.690	18.410	17.550	18.210	17.667	31,234,766
2022-02-08	17.710	17.880	17.150	17.760	17.230	24,605,324
2022-02-07	17.190	17.980	17.160	17.650	17.123	33,627,788

← NewerPage 19 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.