Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.870	17.050	15.730	15.790	15.323	1,486,947
2024-01-19	17.260	17.340	16.800	16.910	16.410	1,390,040
2024-01-18	17.560	17.660	16.740	17.360	16.847	1,553,400
2024-01-17	18.230	18.230	17.580	17.630	17.109	861,200
2024-01-16	18.130	18.250	17.800	18.050	17.516	962,990
2024-01-15	18.410	18.410	18.410	18.410	17.866	0
2024-01-12	18.400	18.810	18.320	18.410	17.866	1,266,600
2024-01-11	18.200	18.390	18.080	18.290	17.749	1,258,990
2024-01-10	18.490	18.830	18.050	18.170	17.633	1,792,490
2024-01-09	18.220	18.910	18.220	18.600	18.050	2,527,732
2024-01-08	18.150	18.700	18.010	18.220	17.681	2,693,793
2024-01-05	19.080	19.180	17.880	18.080	17.545	4,778,229
2024-01-04	19.070	19.410	18.820	19.390	18.817	2,015,093
2024-01-03	18.980	19.090	18.810	18.980	18.419	1,227,900
2024-01-02	18.800	19.100	18.730	19.000	18.438	1,695,020
2023-12-29	18.650	18.810	18.560	18.690	18.137	967,790
2023-12-28	17.910	18.770	17.720	18.620	18.070	1,409,489
2023-12-27	17.990	18.060	17.710	17.940	17.410	1,171,189
2023-12-26	18.220	18.270	17.800	17.860	17.332	776,000
2023-12-25	18.230	18.460	17.930	18.110	17.575	999,432
2023-12-22	18.780	18.800	18.210	18.260	17.720	1,244,032
2023-12-21	18.720	18.800	18.200	18.560	18.011	1,411,379
2023-12-20	18.500	18.950	18.500	18.610	18.060	1,089,492
2023-12-19	18.490	18.620	18.000	18.510	17.963	755,400
2023-12-18	18.650	18.930	18.370	18.450	17.905	1,044,609
2023-12-15	19.010	19.010	18.580	18.760	18.205	882,536
2023-12-14	18.710	18.870	18.520	18.700	18.147	1,352,100
2023-12-13	18.590	18.850	18.260	18.610	18.060	1,413,500
2023-12-12	18.380	18.560	17.980	18.420	17.875	1,646,900
2023-12-11	18.310	18.600	18.000	18.340	17.798	1,726,200
2023-12-08	19.140	19.260	18.240	18.330	17.788	1,946,516
2023-12-07	19.300	19.530	18.960	19.080	18.516	1,262,858
2023-12-06	19.010	19.460	19.000	19.330	18.759	1,335,173
2023-12-05	19.330	19.410	19.050	19.070	18.506	1,525,000
2023-12-04	19.100	19.270	18.890	19.200	18.632	1,011,880
2023-12-01	19.110	19.120	18.740	18.970	18.409	844,700
2023-11-30	19.170	19.380	18.870	19.090	18.526	1,034,483
2023-11-29	19.220	19.540	19.090	19.190	18.623	1,104,100
2023-11-28	19.010	19.360	18.760	19.240	18.671	1,424,053
2023-11-27	19.150	19.310	18.860	19.080	18.516	1,378,400
2023-11-24	19.470	19.600	19.040	19.150	18.584	918,800
2023-11-23	19.550	19.590	19.330	19.470	18.894	1,060,172
2023-11-22	19.780	19.880	19.400	19.400	18.826	1,125,300
2023-11-21	19.840	20.070	19.720	19.720	19.137	835,872
2023-11-20	19.830	20.000	19.660	19.840	19.253	1,121,050
2023-11-17	19.550	19.820	19.370	19.730	19.147	1,211,200
2023-11-16	19.710	19.740	19.520	19.550	18.972	931,070
2023-11-15	19.560	19.900	19.320	19.760	19.176	1,443,054
2023-11-14	19.570	19.750	19.380	19.520	18.943	816,505
2023-11-13	19.360	19.620	19.260	19.610	19.030	799,200
2023-11-10	19.310	19.440	19.120	19.350	18.778	675,400
2023-11-09	19.380	19.590	19.240	19.280	18.710	717,700
2023-11-08	19.320	19.550	19.230	19.380	18.807	731,218
2023-11-07	19.720	19.720	19.070	19.390	18.817	931,690
2023-11-06	19.010	19.400	18.830	19.330	18.759	1,249,300
2023-11-03	18.820	19.280	18.820	19.000	18.438	939,912
2023-11-02	19.050	19.140	18.760	18.820	18.264	778,700
2023-11-01	18.900	19.080	18.730	19.050	18.487	955,800
2023-10-31	18.840	19.030	18.690	18.860	18.302	751,300
2023-10-30	18.790	19.080	18.580	18.890	18.332	1,007,200

← NewerPage 12 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.