Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.560	18.890	18.400	18.830	18.273	1,252,003
2023-10-26	18.890	19.100	18.360	18.560	18.011	1,179,100
2023-10-25	18.750	19.040	18.560	18.990	18.429	1,161,999
2023-10-24	17.520	18.590	17.520	18.560	18.011	1,467,283
2023-10-23	18.050	18.190	17.500	17.590	17.070	1,296,665
2023-10-20	18.130	18.620	18.130	18.160	17.623	1,019,300
2023-10-19	17.770	18.750	17.770	18.220	17.681	1,149,400
2023-10-18	18.730	18.730	18.230	18.300	17.759	895,900
2023-10-17	18.680	18.830	18.490	18.600	18.050	745,000
2023-10-16	18.780	18.850	18.560	18.660	18.108	795,200
2023-10-13	19.130	19.130	18.570	18.670	18.118	980,600
2023-10-12	19.030	19.180	18.880	19.130	18.564	720,700
2023-10-11	19.080	19.340	19.010	19.140	18.574	814,600
2023-10-10	19.370	19.610	18.970	19.040	18.477	846,600
2023-10-09	19.870	19.870	19.310	19.350	18.778	970,300
2023-09-28	19.750	19.950	19.510	19.700	19.118	908,400
2023-09-27	19.480	19.740	19.250	19.580	19.001	1,118,600
2023-09-26	19.480	19.630	19.280	19.440	18.865	865,600
2023-09-25	19.370	19.770	19.210	19.460	18.885	1,297,072
2023-09-22	19.450	19.660	18.950	19.350	18.778	1,356,218
2023-09-21	19.330	19.480	18.900	19.230	18.661	1,199,395
2023-09-20	19.200	19.620	19.160	19.250	18.681	1,478,590
2023-09-19	19.200	19.530	18.930	19.330	18.759	1,692,700
2023-09-18	18.650	19.360	18.410	19.260	18.691	1,559,068
2023-09-15	18.700	18.730	18.380	18.570	18.021	949,100
2023-09-14	19.080	19.080	18.530	18.580	18.031	1,109,000
2023-09-13	19.380	19.390	18.830	19.020	18.458	1,261,500
2023-09-12	19.720	19.870	19.370	19.370	18.797	952,970
2023-09-11	19.980	19.980	19.390	19.690	19.108	821,100
2023-09-08	19.570	19.790	19.350	19.670	19.088	885,000
2023-09-07	20.200	20.200	19.650	19.650	19.069	942,600
2023-09-06	19.960	20.080	19.710	19.990	19.399	827,400
2023-09-05	20.190	20.190	19.780	19.960	19.370	1,115,200
2023-09-04	20.070	20.430	20.070	20.190	19.593	1,957,200
2023-09-01	20.010	20.290	19.820	20.070	19.477	2,210,800
2023-08-31	20.030	20.170	19.800	19.840	19.253	1,398,400
2023-08-30	19.800	20.260	19.800	19.960	19.370	1,462,322
2023-08-29	19.300	20.040	19.070	19.900	19.312	2,899,700
2023-08-28	20.300	21.270	19.000	19.150	18.584	3,248,681
2023-08-25	19.000	20.350	19.000	19.440	18.865	4,223,218
2023-08-24	19.300	19.480	18.660	19.100	18.535	1,690,824
2023-08-23	19.780	19.920	19.270	19.290	18.720	892,700
2023-08-22	20.470	20.470	19.540	19.780	19.195	1,259,300
2023-08-21	20.360	20.700	20.240	20.240	19.642	1,181,300
2023-08-18	19.970	20.730	19.960	20.350	19.748	2,315,960
2023-08-17	19.690	20.030	19.300	19.960	19.370	1,007,801
2023-08-16	19.870	20.250	19.630	19.710	19.127	905,951
2023-08-15	19.800	19.900	19.580	19.870	19.283	733,019
2023-08-14	19.350	19.790	19.320	19.730	19.147	642,900
2023-08-11	19.810	19.880	19.480	19.500	18.923	1,040,355
2023-08-10	19.970	20.060	19.750	19.790	19.205	650,255
2023-08-09	19.990	20.280	19.790	19.820	19.234	943,600
2023-08-08	19.830	20.000	19.620	19.880	19.292	855,827
2023-08-07	20.380	20.380	19.750	19.790	19.205	1,307,152
2023-08-04	20.770	20.890	20.310	20.380	19.777	1,150,073
2023-08-03	20.800	20.920	20.500	20.680	20.069	1,142,900
2023-08-02	20.860	21.100	20.780	20.830	20.214	957,700
2023-08-01	21.180	21.180	20.500	20.960	20.340	1,501,800
2023-07-31	21.480	21.880	20.910	21.000	20.379	2,355,950
2023-07-28	21.310	21.860	21.100	21.470	20.835	2,900,852

← NewerPage 13 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.