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
2022-01-28	17.400	17.550	16.350	16.770	16.270	48,690,512
2022-01-27	17.860	18.090	17.180	17.340	16.823	24,335,606
2022-01-26	18.000	18.420	17.460	17.870	17.337	26,190,202
2022-01-25	18.520	18.950	17.930	17.930	17.395	27,734,574
2022-01-24	17.460	18.630	17.210	18.520	17.968	35,862,373
2022-01-21	17.500	17.950	17.390	17.580	17.056	30,514,353
2022-01-20	18.350	18.350	17.500	17.660	17.133	50,706,326
2022-01-19	19.020	19.080	18.180	18.320	17.774	35,297,660
2022-01-18	19.200	19.350	18.880	19.110	18.540	25,065,534
2022-01-17	18.990	19.370	18.800	19.230	18.656	27,271,087
2022-01-14	19.090	19.180	18.410	19.010	18.443	36,763,728
2022-01-13	20.000	20.050	19.050	19.230	18.656	39,126,607
2022-01-12	19.600	20.100	19.600	19.950	19.355	38,867,332
2022-01-11	19.680	19.940	19.300	19.450	18.870	27,618,109
2022-01-10	20.100	20.270	19.160	19.790	19.200	49,122,585
2022-01-07	20.250	20.730	19.650	20.500	19.888	65,400,965
2022-01-06	19.500	20.690	19.320	20.430	19.821	93,854,073
2022-01-05	19.110	19.850	18.900	19.090	18.521	59,721,617
2022-01-04	19.350	19.480	18.860	19.110	18.540	37,562,365
2021-12-31	19.100	19.620	18.810	19.340	18.763	60,864,143
2021-12-30	19.200	19.600	18.780	19.200	18.627	59,461,792
2021-12-29	20.030	20.150	18.950	19.110	18.540	83,177,646
2021-12-28	20.130	20.460	19.380	20.440	19.830	74,821,512
2021-12-27	22.440	22.440	20.220	20.220	19.617	73,045,651
2021-12-24	22.260	23.150	22.000	22.470	21.800	34,573,696
2021-12-23	22.120	22.680	22.110	22.260	21.596	51,226,536
2021-12-22	23.100	23.100	23.100	23.100	22.411	0
2021-12-21	23.530	23.820	22.700	23.100	22.411	35,639,030
2021-12-20	24.360	25.300	23.100	23.480	22.780	48,122,099
2021-12-17	24.500	25.160	24.090	24.700	23.963	50,831,231
2021-12-16	23.800	24.450	23.310	24.250	23.527	36,176,680
2021-12-15	23.850	24.210	23.600	23.830	23.119	28,592,474
2021-12-14	24.740	24.990	23.800	23.960	23.245	42,223,926
2021-12-13	24.500	25.940	24.480	24.790	24.050	67,373,197
2021-12-10	23.490	24.960	23.400	24.270	23.546	58,594,258
2021-12-09	23.760	24.120	23.250	23.630	22.925	33,626,885
2021-12-08	22.560	23.790	22.460	23.650	22.945	42,017,670
2021-12-07	22.880	23.100	21.660	22.560	21.887	50,336,328
2021-12-06	23.500	24.050	22.780	22.880	22.197	49,802,884
2021-12-03	25.250	25.500	23.480	23.740	23.032	70,868,589
2021-12-02	24.540	25.880	24.420	25.090	24.342	52,069,891
2021-12-01	24.440	25.200	24.080	24.800	24.060	54,814,640
2021-11-30	24.400	24.840	23.480	23.690	22.983	42,157,746
2021-11-29	22.600	24.110	22.450	23.840	23.129	41,022,963
2021-11-26	22.670	23.450	22.500	23.200	22.508	29,927,692
2021-11-25	23.030	23.250	22.610	22.900	22.217	26,994,374
2021-11-24	24.080	24.190	22.810	23.040	22.353	50,384,969
2021-11-23	24.200	25.400	23.780	24.290	23.565	50,629,794
2021-11-22	23.230	24.800	22.860	24.210	23.488	63,232,898
2021-11-19	22.660	23.420	22.220	23.100	22.411	58,902,856
2021-11-18	22.950	22.950	21.920	22.330	21.664	58,180,892
2021-11-17	20.850	23.080	20.700	23.080	22.392	48,714,046
2021-11-16	21.250	21.600	20.700	20.980	20.354	33,511,276
2021-11-15	22.800	22.930	21.100	21.370	20.733	52,583,252
2021-11-12	22.300	23.950	22.210	22.940	22.256	59,327,350
2021-11-11	21.250	22.550	21.170	22.180	21.518	46,037,249
2021-11-10	22.010	22.180	21.020	21.540	20.897	35,562,822
2021-11-09	21.680	22.450	21.330	21.950	21.295	54,565,693
2021-11-08	21.300	21.860	20.700	21.430	20.791	58,220,943
2021-11-05	23.280	23.300	21.300	21.500	20.859	83,709,176

← NewerPage 20 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.