Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.900	10.990	10.560	10.690	10.571	1,245,100
2024-07-23	10.770	11.170	10.750	10.760	10.640	1,184,900
2024-07-22	10.550	10.910	10.520	10.870	10.749	1,188,500
2024-07-19	10.480	10.760	10.370	10.620	10.502	937,500
2024-07-18	10.600	10.640	10.220	10.470	10.353	1,121,200
2024-07-17	10.880	10.930	10.640	10.640	10.522	724,400
2024-07-16	10.900	10.990	10.740	10.840	10.719	936,000
2024-07-15	11.270	11.290	10.860	10.910	10.789	1,085,900
2024-07-12	11.240	11.500	11.150	11.260	11.135	1,123,200
2024-07-11	10.900	11.300	10.850	11.270	11.145	1,654,300
2024-07-10	10.740	10.940	10.500	10.730	10.611	1,553,100
2024-07-09	10.590	10.740	10.150	10.690	10.571	1,629,016
2024-07-08	11.200	11.200	10.670	10.730	10.413	1,562,700
2024-07-05	11.080	11.360	10.820	11.280	10.947	1,593,500
2024-07-04	11.680	11.760	11.000	11.080	10.752	1,668,928
2024-07-03	11.670	11.770	11.590	11.670	11.325	969,657
2024-07-02	11.630	11.840	11.550	11.730	11.383	1,095,000
2024-07-01	11.520	11.750	11.360	11.630	11.286	1,249,145
2024-06-28	11.760	11.810	11.400	11.510	11.170	1,307,400
2024-06-27	11.600	11.850	11.400	11.490	11.150	1,231,139
2024-06-26	10.990	11.620	10.780	11.620	11.276	1,802,900
2024-06-25	10.840	11.220	10.770	10.980	10.655	1,728,065
2024-06-24	11.430	11.500	10.660	10.790	10.471	2,194,300
2024-06-21	11.590	11.760	11.310	11.460	11.121	1,470,900
2024-06-20	12.020	12.120	11.670	11.700	11.354	1,300,500
2024-06-19	11.950	12.180	11.900	12.020	11.665	1,277,418
2024-06-18	11.590	12.000	11.510	11.940	11.587	1,409,753
2024-06-17	11.890	11.920	11.460	11.530	11.189	1,289,700
2024-06-14	11.960	11.990	11.620	11.890	11.538	1,045,091
2024-06-13	11.970	12.100	11.730	11.960	11.606	1,226,400
2024-06-12	11.590	12.000	11.480	11.970	11.616	1,546,200
2024-06-11	11.690	11.790	11.160	11.520	11.179	1,613,543
2024-06-07	11.150	11.680	11.150	11.510	11.170	2,402,400
2024-06-06	11.760	11.850	10.660	10.880	10.558	2,635,800
2024-06-05	12.090	12.100	11.600	11.670	11.325	1,497,700
2024-06-04	12.410	12.490	11.760	12.030	11.674	2,282,608
2024-06-03	12.840	12.840	12.270	12.500	12.130	2,282,901
2024-05-31	13.180	13.370	12.720	12.840	12.460	2,747,501
2024-05-30	13.420	14.500	13.060	13.150	12.761	3,586,000
2024-05-29	12.880	13.450	12.800	13.080	12.693	1,835,632
2024-05-28	13.100	13.180	12.840	12.840	12.460	1,288,800
2024-05-27	13.010	13.180	12.600	13.090	12.703	1,903,200
2024-05-24	13.150	13.180	12.810	12.890	12.509	1,693,800
2024-05-23	13.320	13.490	13.000	13.040	12.654	1,921,000
2024-05-22	13.330	13.720	13.200	13.420	13.023	2,511,900
2024-05-21	13.630	13.750	13.260	13.320	12.926	2,948,584
2024-05-20	13.570	14.300	13.430	13.760	13.353	3,439,403
2024-05-17	13.790	13.810	13.260	13.660	13.256	2,964,799
2024-05-16	13.220	14.100	13.150	13.640	13.237	3,002,488
2024-05-15	13.100	13.380	12.950	13.150	12.761	1,049,800
2024-05-14	13.010	13.220	12.930	13.080	12.693	1,067,300
2024-05-13	13.170	13.230	12.710	12.940	12.557	1,216,272
2024-05-10	13.440	13.570	13.030	13.260	12.868	1,294,573
2024-05-09	13.290	13.880	13.290	13.480	13.081	1,543,600
2024-05-08	13.650	13.710	13.280	13.290	12.897	1,342,200
2024-05-07	13.350	13.580	13.230	13.560	13.159	1,514,400
2024-05-06	12.920	13.400	12.920	13.320	12.926	2,120,818
2024-04-30	13.050	13.380	12.690	12.900	12.519	1,659,600
2024-04-29	12.630	13.160	12.460	13.050	12.664	2,633,867
2024-04-26	12.510	12.740	12.110	12.640	12.266	2,304,480

← NewerPage 10 of 21 · 1,212 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.