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
2025-01-16	8.290	8.490	8.210	8.470	8.470	16,618,066
2025-01-15	8.400	8.420	8.260	8.290	8.290	10,133,200
2025-01-14	8.280	8.420	8.220	8.420	8.420	14,746,751
2025-01-13	8.220	8.420	8.210	8.310	8.310	7,499,689
2025-01-10	8.470	8.500	8.240	8.260	8.260	9,881,825
2025-01-09	8.550	8.690	8.410	8.440	8.440	10,153,800
2025-01-08	8.520	8.690	8.420	8.580	8.580	14,197,856
2025-01-07	8.430	8.620	8.330	8.600	8.600	17,299,840
2025-01-06	8.220	8.550	8.220	8.430	8.430	19,219,659
2025-01-03	8.000	8.420	8.000	8.260	8.260	28,409,861
2025-01-02	8.220	8.240	7.950	8.000	8.000	15,467,288
2024-12-31	8.360	8.410	8.200	8.210	8.210	12,786,071
2024-12-30	8.460	8.500	8.270	8.370	8.370	11,672,500
2024-12-27	8.350	8.520	8.350	8.470	8.470	9,862,219
2024-12-26	8.440	8.470	8.330	8.350	8.350	9,289,942
2024-12-25	8.570	8.590	8.390	8.430	8.430	8,759,500
2024-12-24	8.440	8.570	8.410	8.570	8.570	10,609,800
2024-12-23	8.560	8.650	8.420	8.430	8.430	12,281,153
2024-12-20	8.660	8.720	8.530	8.550	8.550	16,155,794
2024-12-19	8.740	8.740	8.550	8.670	8.670	14,189,620
2024-12-18	8.950	9.000	8.720	8.750	8.750	18,463,522
2024-12-17	9.080	9.140	8.920	8.930	8.930	14,627,700
2024-12-16	9.210	9.280	9.070	9.140	9.140	13,310,172
2024-12-13	9.480	9.480	9.210	9.260	9.260	23,150,814
2024-12-12	9.520	9.670	9.450	9.520	9.520	19,325,411
2024-12-11	9.400	9.530	9.350	9.520	9.520	17,517,299
2024-12-10	9.650	9.750	9.410	9.440	9.440	27,637,789
2024-12-09	9.490	9.620	9.400	9.460	9.460	23,222,421
2024-12-06	9.370	9.460	9.300	9.450	9.450	16,790,577
2024-12-05	9.250	9.380	9.210	9.370	9.370	18,790,864
2024-12-04	9.450	9.470	9.240	9.290	9.290	20,746,383
2024-12-03	9.480	9.570	9.300	9.450	9.450	23,907,463
2024-12-02	9.450	9.640	9.300	9.490	9.490	33,706,001
2024-11-29	9.260	9.680	9.250	9.540	9.540	44,222,212
2024-11-28	9.300	9.730	9.280	9.360	9.360	54,934,187
2024-11-27	8.910	9.300	8.870	9.290	9.290	42,704,941
2024-11-26	8.790	9.040	8.700	9.000	9.000	36,950,615
2024-11-25	8.760	8.970	8.710	8.820	8.820	33,462,635
2024-11-22	8.920	9.030	8.760	8.770	8.770	34,045,833
2024-11-21	9.160	9.280	8.920	9.000	9.000	38,202,575
2024-11-20	8.920	9.330	8.880	9.160	9.160	50,627,586
2024-11-19	8.710	9.080	8.710	8.990	8.990	54,509,333
2024-11-18	9.960	9.960	8.960	8.990	8.990	93,860,305
2024-11-15	9.850	10.470	9.420	9.960	9.960	148,134,620
2024-11-14	9.740	9.740	9.370	9.740	9.740	65,359,226
2024-11-13	8.800	9.190	8.710	8.850	8.850	46,248,625
2024-11-12	8.800	9.040	8.670	8.760	8.760	61,223,713
2024-11-11	8.410	8.590	8.340	8.550	8.550	25,520,158
2024-11-08	8.690	8.720	8.420	8.480	8.480	26,747,187
2024-11-07	8.450	8.590	8.270	8.580	8.580	29,184,263
2024-11-06	8.200	8.540	8.160	8.470	8.470	40,492,100
2024-11-05	8.070	8.220	8.050	8.200	8.200	25,431,688
2024-11-04	8.020	8.120	7.960	8.070	8.070	16,829,965
2024-11-01	7.910	8.130	7.890	7.940	7.940	28,151,900
2024-10-31	8.110	8.240	7.870	7.910	7.910	45,799,560
2024-10-30	8.340	8.480	8.280	8.360	8.360	15,017,345
2024-10-29	8.620	8.700	8.390	8.410	8.410	21,245,940
2024-10-28	8.530	8.590	8.410	8.580	8.580	17,418,183
2024-10-25	8.270	8.610	8.210	8.530	8.530	29,935,345
2024-10-24	8.400	8.400	8.220	8.220	8.220	15,008,515

← NewerPage 8 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.