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
2025-04-21	8.070	8.180	8.030	8.150	8.150	7,285,482
2025-04-18	8.050	8.130	8.000	8.090	8.090	6,255,274
2025-04-17	7.860	8.080	7.820	8.040	8.040	9,178,700
2025-04-16	7.820	8.000	7.720	7.950	7.950	9,581,357
2025-04-15	7.960	7.990	7.850	7.890	7.890	6,625,630
2025-04-14	8.050	8.100	7.950	7.990	7.990	8,595,864
2025-04-11	7.960	8.020	7.930	7.980	7.980	7,691,408
2025-04-10	8.100	8.120	7.960	8.010	8.010	11,936,828
2025-04-09	7.740	8.080	7.640	8.010	8.010	19,608,402
2025-04-08	7.480	7.840	7.440	7.830	7.830	23,938,781
2025-04-07	7.960	7.960	7.360	7.470	7.470	30,195,134
2025-04-03	8.200	8.280	8.150	8.180	8.180	7,707,013
2025-04-02	8.230	8.270	8.160	8.250	8.250	6,933,354
2025-04-01	8.340	8.350	8.210	8.220	8.220	11,266,235
2025-03-31	8.620	8.670	8.230	8.290	8.290	22,549,907
2025-03-28	8.780	8.810	8.630	8.660	8.660	9,049,904
2025-03-27	8.850	8.890	8.780	8.810	8.810	7,137,721
2025-03-26	8.800	8.910	8.760	8.850	8.850	12,644,277
2025-03-25	8.730	8.800	8.580	8.800	8.800	13,344,103
2025-03-24	8.780	8.780	8.610	8.730	8.730	10,300,880
2025-03-21	8.870	8.930	8.730	8.770	8.770	11,767,380
2025-03-20	8.880	8.940	8.820	8.860	8.860	9,246,202
2025-03-19	9.010	9.030	8.850	8.880	8.880	12,471,123
2025-03-18	9.070	9.150	9.000	9.020	9.020	9,487,900
2025-03-17	9.170	9.200	9.050	9.060	9.060	11,913,873
2025-03-14	9.240	9.260	9.100	9.130	9.130	13,268,268
2025-03-13	9.300	9.340	9.170	9.230	9.230	9,125,875
2025-03-12	9.480	9.510	9.280	9.300	9.300	9,735,513
2025-03-11	9.390	9.540	9.340	9.520	9.520	10,208,791
2025-03-10	9.650	9.680	9.400	9.420	9.420	10,497,439
2025-03-07	9.560	9.680	9.520	9.600	9.600	14,738,528
2025-03-06	9.360	9.640	9.180	9.570	9.570	28,496,258
2025-03-05	9.350	9.440	9.290	9.330	9.330	10,965,398
2025-03-04	9.200	9.440	9.140	9.370	9.370	18,558,252
2025-03-03	9.250	9.360	9.200	9.270	9.270	16,274,341
2025-02-28	9.360	9.390	9.190	9.240	9.240	18,145,350
2025-02-27	9.180	9.360	9.120	9.350	9.350	21,306,729
2025-02-26	9.010	9.240	9.010	9.140	9.140	21,241,570
2025-02-25	8.890	9.060	8.870	9.030	9.030	13,069,374
2025-02-24	8.870	9.060	8.810	8.950	8.950	16,874,808
2025-02-21	9.040	9.110	8.850	8.880	8.880	14,272,393
2025-02-20	9.210	9.210	9.030	9.050	9.050	11,589,760
2025-02-19	9.130	9.200	9.100	9.200	9.200	13,765,745
2025-02-18	8.990	9.270	8.990	9.160	9.160	22,341,902
2025-02-17	8.870	9.020	8.760	9.000	9.000	18,280,492
2025-02-14	8.800	8.880	8.750	8.870	8.870	14,633,577
2025-02-13	8.800	8.840	8.760	8.770	8.770	10,514,569
2025-02-12	8.820	8.920	8.750	8.810	8.810	10,463,134
2025-02-11	8.760	8.950	8.710	8.840	8.840	12,839,871
2025-02-10	8.750	8.760	8.660	8.740	8.740	13,942,684
2025-02-07	8.680	8.840	8.640	8.730	8.730	25,859,126
2025-02-06	8.540	8.830	8.530	8.690	8.690	18,023,383
2025-02-05	8.540	8.660	8.500	8.620	8.620	17,177,402
2025-01-27	8.270	8.670	8.230	8.570	8.570	23,206,915
2025-01-24	8.380	8.420	8.330	8.360	8.360	7,379,775
2025-01-23	8.400	8.610	8.350	8.390	8.390	11,582,044
2025-01-22	8.380	8.400	8.170	8.320	8.320	10,440,425
2025-01-21	8.650	8.670	8.370	8.390	8.390	11,745,392
2025-01-20	8.680	8.790	8.590	8.650	8.650	10,644,230
2025-01-17	8.400	8.800	8.390	8.710	8.710	20,944,500

← NewerPage 7 of 21 · 1,214 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.