Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.000	25.790	22.860	23.130	23.130	19,524,760
2026-10-16	24.000	27.220	22.250	26.060	26.060	24,893,949
2026-10-15	25.040	26.880	24.130	24.270	24.270	24,202,664
2026-10-14	28.060	28.370	24.500	27.050	27.050	27,213,742
2026-10-13	19.510	23.700	19.310	23.700	23.700	15,134,405
2026-10-12	20.800	21.000	19.610	19.750	19.750	5,903,866
2026-10-09	21.200	21.600	20.030	20.870	20.870	6,992,113
2026-10-08	20.080	21.970	19.860	21.150	21.150	7,844,626
2026-09-30	19.700	20.130	19.300	19.920	19.920	3,735,700
2026-09-29	19.470	20.010	19.210	19.700	19.700	3,967,200
2026-09-28	19.460	19.810	18.990	19.460	19.460	3,955,126
2026-09-24	19.050	19.780	18.910	19.380	19.380	4,195,546
2026-09-23	18.910	19.670	18.650	19.150	19.150	3,743,384
2026-09-22	19.010	19.250	18.700	18.910	18.910	4,393,442
2026-09-21	18.450	19.300	18.300	19.100	19.100	5,422,900
2026-09-18	17.460	18.860	17.280	18.380	18.380	4,672,600
2026-09-17	16.900	17.960	16.660	17.370	17.370	4,107,400
2026-09-16	16.640	17.250	16.230	16.900	16.900	1,843,000
2026-09-15	17.190	17.280	16.690	16.690	16.690	2,321,300
2026-09-14	16.860	17.300	16.580	17.110	17.110	1,522,200
2026-09-11	17.370	17.460	16.660	16.880	16.880	2,426,201
2026-09-10	17.800	17.800	17.460	17.550	17.550	1,369,500
2026-09-09	18.000	18.050	17.720	17.800	17.800	1,118,091
2026-09-08	17.900	18.070	17.840	17.980	17.980	1,065,400
2026-09-07	17.950	18.050	17.810	17.960	17.960	1,723,800
2026-09-04	17.880	18.200	17.680	17.810	17.810	1,606,600
2026-09-03	18.290	18.450	17.800	17.880	17.880	1,151,900
2026-09-02	17.950	18.350	17.860	18.230	18.230	1,249,500
2026-09-01	18.020	18.180	17.910	18.110	18.110	1,526,500
2026-08-31	17.720	18.060	17.560	18.020	18.020	1,326,721
2026-08-28	17.680	17.850	17.560	17.750	17.750	1,062,300
2026-08-27	17.870	17.870	17.530	17.630	17.630	1,155,200
2026-08-26	17.890	18.080	17.660	17.820	17.820	1,356,400
2026-08-25	17.490	18.100	17.030	17.980	17.980	1,458,800
2026-08-24	17.420	18.170	17.230	17.490	17.490	1,660,000
2026-08-21	17.360	17.630	16.960	17.470	17.470	1,098,800
2026-08-20	16.990	17.550	16.990	17.480	17.480	1,113,100
2026-08-19	17.270	17.580	16.650	16.950	16.950	1,324,800
2026-08-18	17.450	17.660	17.300	17.530	17.530	1,229,500
2026-08-17	17.370	17.680	17.110	17.600	17.600	1,139,979
2026-08-14	17.360	17.440	17.100	17.250	17.250	1,180,300
2026-08-13	17.570	17.770	17.250	17.250	17.250	1,743,100
2026-08-12	17.510	17.720	17.200	17.550	17.550	1,808,200
2026-08-11	17.300	18.000	17.030	17.600	17.600	2,884,750
2026-08-10	16.640	17.500	16.350	17.340	17.340	2,088,987
2026-08-07	16.670	16.740	16.200	16.630	16.630	1,449,700
2026-08-06	16.610	16.820	16.330	16.680	16.680	1,334,500
2026-08-05	16.660	16.940	16.420	16.610	16.610	1,767,600
2026-08-04	16.450	16.840	16.430	16.600	16.600	2,516,700
2026-08-03	15.950	16.490	15.850	16.410	16.410	1,968,400
2026-07-31	15.650	15.830	15.180	15.770	15.770	1,875,600
2026-07-30	15.390	15.750	15.150	15.330	15.330	1,827,482
2026-07-29	14.970	15.450	14.800	15.420	15.420	2,450,800
2026-07-28	14.760	15.280	14.650	14.950	14.950	1,751,803
2026-07-27	14.340	14.920	14.210	14.810	14.810	1,781,100
2026-07-24	14.490	14.670	14.100	14.340	14.340	1,808,890
2026-07-23	13.900	14.700	13.900	14.640	14.640	2,035,690
2026-07-22	14.380	14.640	14.010	14.080	14.080	2,113,700
2026-07-21	14.520	14.650	13.200	14.500	14.500	3,159,579
2026-07-20	15.570	15.940	14.220	14.520	14.520	3,130,200

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.2000 CNY
2024-07-09	0.2000 CNY
2023-07-11	0.1000 CNY
2022-07-04	0.2000 CNY

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