JiangSu JiangHuai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.400	2.420	2.310	2.400	2.400	28,190,986
2026-07-20	2.370	2.460	2.360	2.390	2.390	26,426,764
2026-07-17	2.500	2.520	2.360	2.380	2.380	30,107,000
2026-07-16	2.460	2.510	2.420	2.490	2.490	22,937,199
2026-07-15	2.410	2.500	2.390	2.470	2.470	30,041,018
2026-07-14	2.330	2.420	2.310	2.410	2.410	22,667,469
2026-07-13	2.430	2.450	2.320	2.340	2.340	27,089,521
2026-07-10	2.370	2.490	2.330	2.450	2.450	30,043,408
2026-07-09	2.390	2.410	2.330	2.370	2.370	19,859,287
2026-07-08	2.400	2.450	2.360	2.400	2.400	19,590,051
2026-07-07	2.460	2.470	2.380	2.400	2.400	19,854,564
2026-07-06	2.490	2.560	2.460	2.460	2.460	28,826,600
2026-07-03	2.440	2.480	2.410	2.470	2.470	28,807,494
2026-07-02	2.390	2.480	2.380	2.410	2.410	28,366,199
2026-07-01	2.310	2.420	2.300	2.380	2.380	31,954,020
2026-06-30	2.270	2.310	2.230	2.300	2.300	23,865,580
2026-06-29	2.250	2.310	2.200	2.270	2.270	26,199,938
2026-06-26	2.330	2.350	2.260	2.270	2.270	22,422,900
2026-06-25	2.390	2.420	2.330	2.340	2.340	21,843,500
2026-06-24	2.490	2.510	2.340	2.400	2.400	40,853,199
2026-06-23	2.440	2.650	2.410	2.510	2.510	53,273,559
2026-06-22	2.400	2.450	2.330	2.440	2.440	28,568,279
2026-06-18	2.410	2.440	2.350	2.400	2.400	22,098,891
2026-06-17	2.490	2.500	2.400	2.420	2.420	24,146,320
2026-06-16	2.510	2.520	2.450	2.500	2.500	20,701,609
2026-06-15	2.570	2.600	2.490	2.530	2.530	26,965,301
2026-06-12	2.510	2.580	2.450	2.550	2.550	32,384,699
2026-06-11	2.470	2.490	2.420	2.470	2.470	19,886,100
2026-06-10	2.510	2.530	2.430	2.470	2.470	22,800,320
2026-06-09	2.550	2.560	2.470	2.530	2.530	25,637,600
2026-06-08	2.620	2.690	2.520	2.540	2.540	32,376,891
2026-06-05	2.610	2.720	2.610	2.670	2.670	33,144,891
2026-06-04	2.690	2.720	2.600	2.610	2.610	25,680,150
2026-06-03	2.810	2.840	2.680	2.700	2.700	41,480,301
2026-06-02	2.760	2.820	2.710	2.790	2.790	29,199,910
2026-06-01	2.640	2.770	2.600	2.760	2.760	33,867,461
2026-05-29	2.660	2.890	2.660	2.710	2.710	57,467,102
2026-05-28	2.610	2.680	2.590	2.650	2.650	23,668,350
2026-05-27	2.730	2.730	2.590	2.630	2.630	29,281,750
2026-05-26	2.760	2.760	2.660	2.710	2.710	24,320,510
2026-05-25	2.730	2.790	2.730	2.770	2.770	26,207,740
2026-05-22	2.690	2.750	2.640	2.730	2.730	26,425,961
2026-05-21	2.780	2.810	2.680	2.680	2.680	27,065,211
2026-05-20	2.830	2.830	2.750	2.770	2.770	24,112,180
2026-05-19	2.820	2.850	2.790	2.840	2.840	23,529,430
2026-05-18	2.870	2.880	2.770	2.820	2.820	39,534,559
2026-05-15	2.940	2.940	2.850	2.870	2.870	36,868,520
2026-05-14	3.040	3.040	2.930	2.950	2.950	36,004,473
2026-05-13	3.020	3.050	3.000	3.030	3.030	23,049,881
2026-05-12	3.060	3.070	3.000	3.010	3.010	33,053,609
2026-05-11	3.080	3.110	3.030	3.060	3.060	34,783,238
2026-05-08	3.030	3.090	3.010	3.080	3.080	36,472,008
2026-05-07	3.100	3.130	3.020	3.050	3.050	67,403,695
2026-05-06	3.220	3.230	3.150	3.150	3.150	39,140,199
2026-04-30	3.210	3.240	3.190	3.230	3.230	24,163,811
2026-04-29	3.130	3.230	3.120	3.210	3.210	31,540,910
2026-04-28	3.150	3.170	3.110	3.140	3.140	23,516,510
2026-04-27	3.160	3.160	3.000	3.140	3.140	44,770,699
2026-04-24	3.130	3.200	3.120	3.190	3.190	27,677,910
2026-04-23	3.190	3.210	3.120	3.130	3.130	28,456,199

← NewerPage 2 of 5 · 243 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.