Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.030	13.000	11.870	12.610	12.237	2,435,200
2024-04-24	11.720	12.240	11.720	12.080	11.723	1,673,054
2024-04-23	11.360	11.960	11.360	11.810	11.461	1,645,454
2024-04-22	11.400	11.560	10.890	11.220	10.888	1,535,162
2024-04-19	11.590	11.670	11.160	11.500	11.160	1,635,709
2024-04-18	12.220	12.220	11.400	11.590	11.247	2,309,802
2024-04-17	10.800	12.150	10.750	12.100	11.742	2,964,284
2024-04-16	11.600	11.620	10.090	10.430	10.122	2,893,632
2024-04-15	13.170	13.200	11.370	11.680	11.335	3,183,900
2024-04-12	13.040	13.480	12.880	13.020	12.635	1,266,964
2024-04-11	13.060	13.400	12.780	13.070	12.684	1,347,900
2024-04-10	13.670	13.730	12.960	13.110	12.722	1,799,200
2024-04-09	13.570	13.760	13.400	13.670	13.266	1,207,600
2024-04-08	14.190	14.190	13.380	13.570	13.169	2,282,386
2024-04-03	14.530	14.570	14.030	14.190	13.770	1,613,900
2024-04-02	14.020	14.450	14.020	14.390	13.965	2,590,511
2024-04-01	13.800	14.110	13.750	14.080	13.664	1,897,424
2024-03-29	13.400	13.830	13.390	13.780	13.373	1,450,513
2024-03-28	13.270	13.520	13.000	13.390	12.994	1,798,294
2024-03-27	13.590	13.690	13.000	13.000	12.616	1,987,721
2024-03-26	13.230	13.710	13.200	13.690	13.285	2,318,347
2024-03-25	13.700	13.770	13.230	13.230	12.839	2,074,626
2024-03-22	14.030	14.170	13.600	13.700	13.295	2,389,849
2024-03-21	14.100	14.180	13.720	14.030	13.615	2,467,322
2024-03-20	13.900	14.130	13.810	14.120	13.703	3,207,077
2024-03-19	14.220	14.340	13.810	13.860	13.450	5,051,500
2024-03-18	15.000	15.530	14.000	14.390	13.965	7,331,214
2024-03-15	13.500	14.190	13.400	14.180	13.761	3,515,067
2024-03-14	13.340	13.640	13.160	13.550	13.149	2,714,749
2024-03-13	13.300	13.470	13.070	13.340	12.946	1,810,500
2024-03-12	13.020	13.310	12.800	13.290	12.897	2,763,200
2024-03-11	12.770	12.890	12.500	12.890	12.509	2,031,702
2024-03-08	12.560	12.790	12.360	12.770	12.392	1,788,400
2024-03-07	12.540	12.840	12.230	12.460	12.092	1,932,500
2024-03-06	12.140	12.650	12.020	12.500	12.130	1,855,300
2024-03-05	12.770	12.770	12.040	12.140	11.781	2,176,800
2024-03-04	12.840	13.090	12.500	12.800	12.422	2,189,600
2024-03-01	12.570	12.980	12.440	12.810	12.431	2,665,367
2024-02-29	11.680	12.550	11.680	12.550	12.179	3,936,335
2024-02-28	13.670	14.040	11.710	11.770	11.422	5,622,200
2024-02-27	13.230	13.550	13.010	13.490	13.091	2,629,500
2024-02-26	13.080	13.530	12.880	13.280	12.887	3,372,921
2024-02-23	12.210	13.130	12.210	13.080	12.693	3,878,393
2024-02-22	11.500	12.200	11.500	12.140	11.781	2,706,531
2024-02-21	11.010	11.900	10.960	11.480	11.141	3,008,380
2024-02-20	10.880	11.060	10.500	11.020	10.694	2,297,826
2024-02-19	10.480	11.250	10.410	10.790	10.471	3,427,265
2024-02-08	9.070	10.390	8.760	10.300	9.996	4,698,100
2024-02-07	10.180	10.480	8.940	8.960	8.695	5,557,793
2024-02-06	10.580	10.910	9.200	10.330	10.025	4,483,583
2024-02-05	12.830	12.960	10.370	10.680	10.364	4,113,273
2024-02-02	14.000	14.310	12.550	12.960	12.577	2,258,836
2024-02-01	14.340	14.360	13.480	13.940	13.528	1,825,725
2024-01-31	15.540	15.570	14.300	14.360	13.935	1,635,991
2024-01-30	16.300	16.350	15.380	15.460	15.003	1,318,300
2024-01-29	16.840	17.000	15.950	16.010	15.537	1,487,740
2024-01-26	16.820	17.160	16.690	16.790	16.294	1,245,500
2024-01-25	16.180	16.790	16.050	16.730	16.235	1,315,391
2024-01-24	16.110	16.430	15.480	16.120	15.643	2,187,500
2024-01-23	15.640	16.200	15.270	16.030	15.556	2,638,665

← NewerPage 11 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.