JiangSu JiangHuai Engine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.210	2.300	2.200	2.290	2.290	23,910,478
2024-04-26	2.200	2.220	2.180	2.220	2.220	14,730,100
2024-04-25	2.200	2.230	2.170	2.220	2.220	11,178,572
2024-04-24	2.210	2.220	2.170	2.200	2.200	12,745,300
2024-04-23	2.210	2.220	2.180	2.200	2.200	10,432,150
2024-04-22	2.210	2.230	2.130	2.190	2.190	12,937,301
2024-04-19	2.250	2.270	2.210	2.220	2.220	14,890,778
2024-04-18	2.310	2.330	2.240	2.250	2.250	20,700,848
2024-04-17	2.210	2.340	2.210	2.310	2.310	20,610,835
2024-04-16	2.440	2.440	2.210	2.210	2.210	33,061,246
2024-04-15	2.610	2.620	2.390	2.460	2.460	39,841,393
2024-04-12	2.630	2.730	2.610	2.660	2.660	27,137,918
2024-04-11	2.590	2.680	2.580	2.630	2.630	17,199,550
2024-04-10	2.670	2.750	2.600	2.630	2.630	21,621,192
2024-04-09	2.640	2.710	2.610	2.680	2.680	26,082,000
2024-04-08	2.690	2.870	2.640	2.660	2.660	52,451,623
2024-04-03	2.650	2.760	2.600	2.710	2.710	59,032,601
2024-04-02	2.580	2.630	2.560	2.620	2.620	19,201,900
2024-04-01	2.510	2.580	2.480	2.580	2.580	16,165,792
2024-03-29	2.480	2.510	2.470	2.510	2.510	7,975,200
2024-03-28	2.440	2.510	2.430	2.470	2.470	13,185,330
2024-03-27	2.510	2.520	2.430	2.430	2.430	14,778,200
2024-03-26	2.530	2.550	2.450	2.500	2.500	16,116,900
2024-03-25	2.600	2.600	2.520	2.520	2.520	14,592,200
2024-03-22	2.650	2.670	2.590	2.610	2.610	16,873,100
2024-03-21	2.660	2.670	2.630	2.670	2.670	15,848,800
2024-03-20	2.640	2.670	2.640	2.670	2.670	16,625,875
2024-03-19	2.660	2.710	2.630	2.660	2.660	22,184,538
2024-03-18	2.650	2.680	2.620	2.660	2.660	20,122,525
2024-03-15	2.570	2.680	2.570	2.650	2.650	25,211,696
2024-03-14	2.610	2.670	2.570	2.590	2.590	18,272,200
2024-03-13	2.620	2.640	2.580	2.610	2.610	15,916,300
2024-03-12	2.610	2.630	2.580	2.610	2.610	14,494,099
2024-03-11	2.580	2.610	2.570	2.600	2.600	12,217,100
2024-03-08	2.580	2.600	2.540	2.580	2.580	14,483,317
2024-03-07	2.600	2.680	2.590	2.590	2.590	20,963,752
2024-03-06	2.570	2.600	2.560	2.580	2.580	11,739,781
2024-03-05	2.650	2.660	2.580	2.590	2.590	25,783,300
2024-03-04	2.620	2.750	2.600	2.690	2.690	35,233,380
2024-03-01	2.620	2.650	2.570	2.620	2.620	23,582,800
2024-02-29	2.450	2.720	2.420	2.640	2.640	41,793,502
2024-02-28	2.610	2.660	2.470	2.480	2.480	33,234,257
2024-02-27	2.560	2.620	2.530	2.620	2.620	21,436,101
2024-02-26	2.540	2.600	2.510	2.560	2.560	28,933,715
2024-02-23	2.450	2.490	2.430	2.490	2.490	20,054,930
2024-02-22	2.410	2.470	2.400	2.450	2.450	16,879,281
2024-02-21	2.390	2.490	2.370	2.420	2.420	24,033,607
2024-02-20	2.420	2.420	2.360	2.400	2.400	14,365,000
2024-02-19	2.390	2.440	2.350	2.410	2.410	20,176,017
2024-02-08	2.180	2.360	2.180	2.350	2.350	24,619,127
2024-02-07	2.290	2.300	2.170	2.200	2.200	20,491,369
2024-02-06	2.190	2.400	2.090	2.280	2.280	35,411,014
2024-02-05	2.320	2.540	2.270	2.320	2.320	38,233,639
2024-02-02	2.400	2.470	2.210	2.310	2.310	21,651,606
2024-02-01	2.530	2.530	2.410	2.420	2.420	17,470,666
2024-01-31	2.640	2.680	2.530	2.530	2.530	15,414,601
2024-01-30	2.760	2.790	2.690	2.690	2.690	9,029,100
2024-01-29	2.820	2.840	2.750	2.760	2.760	9,876,157
2024-01-26	2.810	2.860	2.800	2.820	2.820	9,075,901
2024-01-25	2.740	2.820	2.710	2.820	2.820	14,458,199

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-06	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.