Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.310	21.860	21.100	21.470	20.835	2,900,852
2023-07-27	21.010	21.660	20.660	21.420	20.787	3,426,752
2023-07-26	20.860	21.570	20.860	21.160	20.534	3,064,300
2023-07-25	20.140	20.930	20.140	20.820	20.204	2,511,789
2023-07-24	20.250	20.300	19.850	20.050	19.457	721,000
2023-07-21	20.190	20.380	19.990	20.100	19.506	966,900
2023-07-20	20.620	20.770	20.240	20.300	19.700	1,255,000
2023-07-19	20.400	21.070	20.400	20.620	20.010	1,982,037
2023-07-18	20.290	20.570	20.120	20.500	19.894	1,350,444
2023-07-17	20.000	20.330	19.650	20.270	19.671	992,400
2023-07-14	19.930	20.180	19.850	20.070	19.477	838,272
2023-07-13	20.010	20.290	19.850	20.000	19.409	725,618
2023-07-12	20.100	20.400	19.850	19.920	19.331	848,200
2023-07-11	20.150	20.340	19.910	20.160	19.564	816,500
2023-07-10	19.980	20.380	19.980	20.040	19.350	752,367
2023-07-07	20.080	20.330	19.900	19.930	19.244	873,931
2023-07-06	20.410	20.410	20.080	20.080	19.389	864,600
2023-07-05	20.570	20.640	20.190	20.350	19.650	1,031,200
2023-07-04	20.360	20.660	20.360	20.470	19.766	2,078,223
2023-07-03	20.430	20.520	19.910	20.310	19.611	2,053,324
2023-06-30	19.820	20.370	19.820	20.290	19.592	2,556,296
2023-06-29	19.550	20.050	19.440	19.820	19.138	1,967,089
2023-06-28	19.360	19.620	18.790	19.590	18.916	2,440,372
2023-06-27	18.900	19.490	18.500	19.400	18.732	2,273,396
2023-06-26	18.810	18.990	18.460	18.720	18.076	1,001,100
2023-06-21	19.110	19.230	18.800	18.870	18.221	1,418,795
2023-06-20	19.610	19.610	19.060	19.080	18.424	2,425,003
2023-06-19	19.820	20.090	19.620	19.700	19.022	1,544,800
2023-06-16	20.020	20.140	19.850	19.870	19.186	1,312,300
2023-06-15	20.360	20.380	19.840	19.870	19.186	2,082,472
2023-06-14	20.280	20.490	20.070	20.280	19.582	1,318,900
2023-06-13	20.410	20.800	20.260	20.310	19.611	1,828,580
2023-06-12	20.050	20.680	19.820	20.550	19.843	2,442,246
2023-06-09	20.380	20.400	19.770	20.120	19.428	1,844,600
2023-06-08	19.690	20.350	19.650	20.200	19.505	2,324,200
2023-06-07	20.240	20.370	19.660	19.690	19.013	2,313,732
2023-06-06	19.860	20.470	19.770	20.270	19.573	2,847,466
2023-06-05	20.300	20.300	19.920	19.970	19.283	1,437,748
2023-06-02	19.860	20.400	19.640	20.130	19.437	2,494,387
2023-06-01	19.600	19.910	19.600	19.730	19.051	1,671,761
2023-05-31	20.490	20.490	19.550	19.730	19.051	3,048,989
2023-05-30	20.060	20.500	19.890	20.470	19.766	2,029,596
2023-05-29	21.250	21.250	20.060	20.100	19.408	3,521,582
2023-05-26	21.780	21.990	21.100	21.190	20.461	4,256,557
2023-05-25	20.500	22.220	20.500	22.090	21.330	6,646,296
2023-05-24	20.300	20.790	20.030	20.760	20.046	3,237,400
2023-05-23	20.810	21.120	20.370	20.370	19.669	2,662,208
2023-05-22	20.900	21.400	20.620	21.030	20.306	3,519,700
2023-05-19	21.190	21.590	20.930	20.950	20.229	3,661,000
2023-05-18	21.590	21.740	21.000	21.380	20.644	4,753,184
2023-05-17	21.590	22.080	21.300	21.760	21.011	4,845,567
2023-05-16	22.000	22.480	21.260	21.780	21.031	6,000,900
2023-05-15	22.290	22.600	21.010	22.090	21.330	7,334,800
2023-05-12	22.840	23.370	21.860	22.470	21.697	8,680,055
2023-05-11	22.930	23.590	22.120	22.990	22.199	8,550,713
2023-05-10	22.220	23.200	22.120	23.030	22.238	8,788,441
2023-05-09	21.870	23.050	21.700	22.550	21.774	7,950,817
2023-05-08	21.630	22.350	21.410	22.080	21.320	7,106,100
2023-05-05	21.400	22.100	21.220	21.880	21.127	6,893,774
2023-05-04	21.490	21.790	20.710	21.550	20.809	6,576,724

← NewerPage 14 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.