Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.580	21.970	20.410	21.480	20.741	6,911,615
2023-04-27	20.470	21.250	19.200	21.190	20.461	9,375,938
2023-04-26	23.210	23.660	20.860	21.020	20.297	10,386,584
2023-04-25	22.590	23.750	22.430	23.500	22.691	9,487,956
2023-04-24	22.230	23.290	21.960	23.080	22.286	8,944,358
2023-04-21	21.940	22.960	21.520	22.500	21.726	8,784,514
2023-04-20	21.550	22.850	21.300	22.210	21.446	8,011,492
2023-04-19	21.120	22.480	20.860	21.850	21.098	6,903,740
2023-04-18	21.520	21.630	20.950	21.280	20.548	3,183,820
2023-04-17	20.870	22.200	20.710	21.840	21.089	6,531,754
2023-04-14	21.240	21.590	20.850	20.970	20.248	3,410,136
2023-04-13	20.720	21.490	20.400	21.340	20.606	4,848,515
2023-04-12	20.880	21.310	20.610	20.990	20.268	3,454,864
2023-04-11	20.090	21.380	19.850	20.860	20.142	4,025,038
2023-04-10	20.790	20.870	20.030	20.090	19.399	2,264,779
2023-04-07	20.520	21.580	20.200	21.090	20.364	4,753,842
2023-04-06	19.880	20.860	19.590	20.730	20.017	4,066,157
2023-04-04	20.060	20.380	19.710	19.780	19.099	1,858,553
2023-04-03	19.700	20.270	19.700	20.060	19.370	2,152,592
2023-03-31	19.640	19.880	19.610	19.790	19.109	1,247,593
2023-03-30	19.810	19.990	19.510	19.640	18.964	1,843,113
2023-03-29	20.500	20.500	19.830	19.990	19.302	2,725,406
2023-03-28	20.000	20.620	19.800	20.600	19.891	2,873,776
2023-03-27	20.300	20.490	19.760	20.110	19.418	3,372,035
2023-03-24	21.170	21.570	20.770	20.780	20.065	5,080,297
2023-03-23	20.560	20.860	20.220	20.860	20.142	3,103,211
2023-03-22	20.460	20.990	20.360	20.770	20.055	3,320,098
2023-03-21	20.530	20.830	20.250	20.670	19.959	2,474,792
2023-03-20	21.060	21.070	20.210	20.560	19.853	3,322,892
2023-03-17	21.250	21.500	20.700	21.050	20.326	5,472,152
2023-03-16	21.300	21.880	21.110	21.580	20.837	4,468,109
2023-03-15	22.000	22.000	21.040	21.400	20.664	5,549,363
2023-03-14	21.690	22.500	21.260	22.110	21.349	7,647,334
2023-03-13	23.880	23.880	21.410	21.940	21.185	9,160,008
2023-03-10	19.210	23.160	19.170	23.160	22.363	9,208,085
2023-03-09	19.000	19.310	18.700	19.300	18.636	1,307,730
2023-03-08	18.480	18.880	18.400	18.860	18.211	715,101
2023-03-07	19.020	19.080	18.500	18.500	17.863	800,530
2023-03-06	19.150	19.150	18.840	18.960	18.308	714,500
2023-03-03	19.440	19.480	19.000	19.100	18.443	775,874
2023-03-02	19.290	19.580	19.240	19.320	18.655	1,117,100
2023-03-01	19.020	19.320	18.970	19.270	18.607	642,000
2023-02-28	18.980	19.040	18.600	19.020	18.366	645,897
2023-02-27	19.130	19.300	18.760	18.800	18.153	890,136
2023-02-24	19.500	19.500	19.070	19.100	18.443	686,676
2023-02-23	19.570	19.580	19.220	19.390	18.723	770,148
2023-02-22	19.450	19.510	19.300	19.500	18.829	577,144
2023-02-21	19.350	19.600	19.180	19.510	18.839	977,300
2023-02-20	19.210	19.420	19.050	19.310	18.646	760,167
2023-02-17	19.140	19.500	19.020	19.210	18.549	973,574
2023-02-16	19.860	19.900	18.940	19.070	18.414	1,484,044
2023-02-15	19.690	19.910	19.610	19.830	19.148	1,010,576
2023-02-14	19.720	19.760	19.600	19.710	19.032	962,200
2023-02-13	19.550	19.670	19.330	19.670	18.993	1,118,241
2023-02-10	19.360	19.520	19.300	19.430	18.761	999,372
2023-02-09	19.030	19.560	18.850	19.390	18.723	1,264,283
2023-02-08	19.340	19.380	19.020	19.050	18.395	874,644
2023-02-07	19.050	19.380	18.880	19.360	18.694	1,584,710
2023-02-06	18.990	19.100	18.800	19.000	18.346	741,500
2023-02-03	19.070	19.140	18.700	19.010	18.356	973,517

← NewerPage 15 of 21 · 1,217 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.