Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.200	19.200	19.030	19.100	18.443	967,900
2023-02-01	18.980	19.130	18.840	19.120	18.462	908,400
2023-01-31	18.830	18.960	18.700	18.930	18.279	759,426
2023-01-30	18.620	18.930	18.600	18.840	18.192	1,223,375
2023-01-20	18.370	18.590	18.350	18.500	17.863	708,498
2023-01-19	18.240	18.390	18.120	18.350	17.719	791,374
2023-01-18	18.180	18.370	18.150	18.200	17.574	604,500
2023-01-17	18.500	18.500	18.110	18.200	17.574	719,774
2023-01-16	18.180	18.310	17.900	18.310	17.680	810,700
2023-01-13	18.030	18.150	17.940	18.010	17.390	506,700
2023-01-12	17.870	18.200	17.870	18.040	17.419	615,782
2023-01-11	18.230	18.400	17.950	17.960	17.342	674,000
2023-01-10	18.320	18.390	18.150	18.230	17.603	493,700
2023-01-09	18.240	18.450	18.150	18.320	17.690	730,300
2023-01-06	18.210	18.800	18.210	18.230	17.603	924,044
2023-01-05	18.200	18.350	18.070	18.280	17.651	822,507
2023-01-04	18.020	18.420	18.000	18.190	17.564	857,300
2023-01-03	17.660	18.030	17.660	18.030	17.410	822,282
2022-12-30	17.520	17.900	17.520	17.650	17.043	795,610
2022-12-29	17.610	17.770	17.470	17.510	16.908	572,534
2022-12-28	17.980	18.000	17.560	17.610	17.004	735,622
2022-12-27	17.900	18.190	17.900	18.040	17.419	638,200
2022-12-26	17.900	17.980	17.670	17.880	17.265	536,012
2022-12-23	17.530	17.810	17.530	17.720	17.110	764,696
2022-12-22	18.080	18.230	17.600	17.640	17.033	807,920
2022-12-21	18.330	18.370	17.950	18.010	17.390	461,662
2022-12-20	18.160	18.340	17.930	18.310	17.680	452,758
2022-12-19	18.450	18.590	18.030	18.150	17.526	831,900
2022-12-16	18.850	19.030	18.470	18.530	17.892	977,459
2022-12-15	18.410	19.200	18.350	18.940	18.288	1,398,042
2022-12-14	18.600	18.680	18.340	18.360	17.728	920,000
2022-12-13	18.800	18.850	18.420	18.620	17.979	1,065,326
2022-12-12	19.400	19.400	18.700	18.790	18.143	975,551
2022-12-09	18.930	19.220	18.930	19.070	18.414	698,016
2022-12-08	19.130	19.270	18.920	19.050	18.395	767,626
2022-12-07	19.050	19.320	18.960	19.230	18.568	834,626
2022-12-06	19.740	19.740	19.150	19.170	18.510	1,712,811
2022-12-05	19.790	19.920	19.610	19.840	19.157	1,084,500
2022-12-02	19.890	20.000	19.570	19.690	19.013	1,453,201
2022-12-01	20.200	20.220	19.780	19.890	19.206	1,727,300
2022-11-30	20.210	20.970	19.880	20.080	19.389	2,493,600
2022-11-29	19.410	20.360	19.410	20.170	19.476	2,015,447
2022-11-28	19.300	19.780	19.100	19.410	18.742	1,050,100
2022-11-25	20.400	20.400	19.830	19.850	19.167	1,281,400
2022-11-24	19.760	20.500	19.530	20.360	19.659	2,155,912
2022-11-23	20.200	20.290	19.400	19.720	19.041	1,706,243
2022-11-22	20.090	20.670	20.090	20.400	19.698	2,279,962
2022-11-21	19.890	20.200	19.840	20.170	19.476	1,310,956
2022-11-18	20.500	21.200	20.060	20.060	19.370	2,372,181
2022-11-17	20.120	20.180	19.800	20.180	19.486	1,235,766
2022-11-16	20.320	20.530	19.970	20.120	19.428	1,774,400
2022-11-15	20.280	20.500	20.010	20.450	19.746	1,980,145
2022-11-14	21.000	21.320	20.310	20.400	19.698	3,496,002
2022-11-11	20.120	20.860	19.980	20.620	19.911	3,548,383
2022-11-10	19.850	20.180	19.730	19.740	19.061	1,827,940
2022-11-09	20.180	20.570	19.940	19.990	19.302	3,018,475
2022-11-08	19.920	21.500	19.520	20.400	19.698	4,869,602
2022-11-07	19.870	20.100	19.650	19.890	19.206	1,247,259
2022-11-04	19.550	19.980	19.460	19.750	19.070	1,556,456
2022-11-03	19.680	20.120	19.500	19.680	19.003	1,975,678

← NewerPage 16 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.