JiangSu JiangHuai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.950 | 2.950 | 2.770 | 2.770 | 2.770 | 136,752,933 |
| 2025-01-21 | 3.140 | 3.160 | 3.040 | 3.080 | 3.080 | 51,638,473 |
| 2025-01-20 | 3.170 | 3.180 | 3.070 | 3.120 | 3.120 | 61,314,190 |
| 2025-01-17 | 3.120 | 3.190 | 3.050 | 3.140 | 3.140 | 89,667,500 |
| 2025-01-16 | 3.130 | 3.190 | 3.060 | 3.120 | 3.120 | 107,075,712 |
| 2025-01-15 | 3.050 | 3.100 | 3.000 | 3.060 | 3.060 | 82,332,744 |
| 2025-01-14 | 2.860 | 3.060 | 2.860 | 3.050 | 3.050 | 84,604,140 |
| 2025-01-13 | 2.820 | 2.880 | 2.760 | 2.850 | 2.850 | 57,085,032 |
| 2025-01-10 | 3.000 | 3.030 | 2.880 | 2.890 | 2.890 | 76,093,500 |
| 2025-01-09 | 2.910 | 3.140 | 2.880 | 3.020 | 3.020 | 120,295,400 |
| 2025-01-08 | 2.890 | 2.980 | 2.810 | 2.950 | 2.950 | 106,457,281 |
| 2025-01-07 | 2.750 | 2.860 | 2.720 | 2.860 | 2.860 | 65,480,102 |
| 2025-01-06 | 2.760 | 2.820 | 2.660 | 2.740 | 2.740 | 72,637,514 |
| 2025-01-03 | 3.020 | 3.040 | 2.800 | 2.820 | 2.820 | 96,971,200 |
| 2025-01-02 | 3.020 | 3.120 | 2.960 | 3.010 | 3.010 | 106,480,362 |
| 2024-12-31 | 3.070 | 3.110 | 3.010 | 3.020 | 3.020 | 83,178,810 |
| 2024-12-30 | 3.120 | 3.130 | 3.000 | 3.040 | 3.040 | 76,442,196 |
| 2024-12-27 | 3.010 | 3.180 | 3.000 | 3.110 | 3.110 | 129,599,332 |
| 2024-12-26 | 2.980 | 3.100 | 2.980 | 3.010 | 3.010 | 98,707,251 |
| 2024-12-25 | 3.130 | 3.140 | 2.910 | 2.950 | 2.950 | 100,743,826 |
| 2024-12-24 | 3.160 | 3.200 | 3.060 | 3.130 | 3.130 | 98,253,200 |
| 2024-12-23 | 3.390 | 3.420 | 3.160 | 3.180 | 3.180 | 143,908,057 |
| 2024-12-20 | 3.410 | 3.460 | 3.350 | 3.410 | 3.410 | 151,461,274 |
| 2024-12-19 | 3.720 | 3.870 | 3.370 | 3.460 | 3.460 | 244,020,679 |
| 2024-12-18 | 3.680 | 4.130 | 3.680 | 3.710 | 3.710 | 297,406,132 |
| 2024-12-17 | 4.560 | 4.800 | 3.990 | 4.080 | 4.080 | 394,194,777 |
| 2024-12-16 | 4.200 | 4.430 | 3.860 | 4.430 | 4.430 | 343,826,321 |
| 2024-12-13 | 3.550 | 4.030 | 3.550 | 4.030 | 4.030 | 203,599,607 |
| 2024-12-12 | 3.410 | 3.820 | 3.370 | 3.660 | 3.660 | 290,739,014 |
| 2024-12-11 | 3.150 | 3.480 | 3.150 | 3.480 | 3.480 | 138,262,436 |
| 2024-12-10 | 3.270 | 3.380 | 3.160 | 3.160 | 3.160 | 157,007,872 |
| 2024-12-09 | 3.390 | 3.590 | 3.210 | 3.210 | 3.210 | 261,016,694 |
| 2024-12-06 | 2.970 | 3.260 | 2.970 | 3.260 | 3.260 | 94,827,630 |
| 2024-12-05 | 2.900 | 2.970 | 2.880 | 2.960 | 2.960 | 43,946,501 |
| 2024-12-04 | 2.960 | 2.980 | 2.880 | 2.910 | 2.910 | 48,591,355 |
| 2024-12-03 | 2.910 | 2.990 | 2.880 | 2.960 | 2.960 | 60,429,754 |
| 2024-12-02 | 2.790 | 2.930 | 2.770 | 2.920 | 2.920 | 67,039,418 |
| 2024-11-29 | 2.760 | 2.770 | 2.710 | 2.760 | 2.760 | 36,734,801 |
| 2024-11-28 | 2.670 | 2.800 | 2.660 | 2.760 | 2.760 | 59,946,852 |
| 2024-11-27 | 2.660 | 2.670 | 2.570 | 2.670 | 2.670 | 28,041,301 |
| 2024-11-26 | 2.650 | 2.730 | 2.640 | 2.670 | 2.670 | 37,034,820 |
| 2024-11-25 | 2.580 | 2.650 | 2.550 | 2.640 | 2.640 | 25,490,550 |
| 2024-11-22 | 2.680 | 2.700 | 2.560 | 2.580 | 2.580 | 29,958,501 |
| 2024-11-21 | 2.660 | 2.710 | 2.650 | 2.690 | 2.690 | 26,785,801 |
| 2024-11-20 | 2.600 | 2.680 | 2.600 | 2.660 | 2.660 | 25,861,000 |
| 2024-11-19 | 2.580 | 2.620 | 2.520 | 2.620 | 2.620 | 30,025,550 |
| 2024-11-18 | 2.630 | 2.670 | 2.570 | 2.580 | 2.580 | 29,289,000 |
| 2024-11-15 | 2.670 | 2.710 | 2.620 | 2.620 | 2.620 | 28,755,220 |
| 2024-11-14 | 2.780 | 2.780 | 2.680 | 2.680 | 2.680 | 30,383,701 |
| 2024-11-13 | 2.820 | 2.850 | 2.730 | 2.780 | 2.780 | 41,522,465 |
| 2024-11-12 | 2.860 | 2.930 | 2.790 | 2.810 | 2.810 | 53,075,750 |
| 2024-11-11 | 2.870 | 2.900 | 2.820 | 2.860 | 2.860 | 48,764,107 |
| 2024-11-08 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 85,007,045 |
| 2024-11-07 | 2.880 | 3.060 | 2.800 | 3.000 | 3.000 | 135,391,951 |
| 2024-11-06 | 2.750 | 3.010 | 2.740 | 2.890 | 2.890 | 156,001,286 |
| 2024-11-05 | 2.730 | 2.760 | 2.690 | 2.740 | 2.740 | 71,333,174 |
| 2024-11-04 | 2.620 | 2.780 | 2.620 | 2.720 | 2.720 | 85,233,450 |
| 2024-11-01 | 2.630 | 2.740 | 2.560 | 2.600 | 2.600 | 65,566,075 |
| 2024-10-31 | 2.540 | 2.740 | 2.520 | 2.650 | 2.650 | 69,115,811 |
| 2024-10-30 | 2.470 | 2.560 | 2.470 | 2.540 | 2.540 | 39,828,318 |
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.