Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.180	20.270	19.030	19.880	19.196	3,172,544
2022-11-01	18.580	19.070	18.340	19.050	18.395	2,158,476
2022-10-31	17.710	18.600	17.700	18.380	17.748	1,385,500
2022-10-28	19.030	19.080	17.820	17.960	17.342	1,922,991
2022-10-27	19.440	19.510	18.960	19.200	18.539	2,145,847
2022-10-26	19.710	19.870	19.160	19.450	18.781	4,221,822
2022-10-25	19.220	21.490	19.200	20.090	19.399	5,527,044
2022-10-24	19.100	19.660	18.690	18.730	18.086	1,443,475
2022-10-21	19.140	19.690	19.110	19.200	18.539	1,260,375
2022-10-20	19.130	19.500	18.810	19.110	18.452	1,301,662
2022-10-19	19.520	19.680	19.100	19.130	18.472	1,090,674
2022-10-18	19.400	19.750	19.120	19.370	18.704	1,570,449
2022-10-17	19.080	19.340	18.900	19.290	18.626	1,110,018
2022-10-14	18.720	19.150	18.720	18.960	18.308	1,414,276
2022-10-13	18.680	18.950	18.580	18.600	17.960	1,211,176
2022-10-12	17.950	19.040	17.490	18.880	18.230	1,711,254
2022-10-11	17.850	17.910	17.370	17.850	17.236	791,383
2022-10-10	18.080	18.310	17.530	17.710	17.101	1,050,494
2022-09-30	18.300	18.450	17.900	18.140	17.516	1,168,517
2022-09-29	18.680	19.060	18.110	18.210	17.583	1,627,711
2022-09-28	19.090	19.490	18.630	18.680	18.037	1,367,000
2022-09-27	18.800	19.350	18.770	19.320	18.655	1,521,700
2022-09-26	19.000	19.410	18.690	18.800	18.153	2,085,000
2022-09-23	19.400	20.490	19.130	19.470	18.800	2,676,521
2022-09-22	19.600	20.090	19.270	19.280	18.617	943,767
2022-09-21	19.600	19.810	19.260	19.790	19.109	778,271
2022-09-20	19.140	19.580	19.130	19.540	18.868	1,077,582
2022-09-19	19.420	19.600	18.950	19.100	18.443	1,131,100
2022-09-16	20.160	20.240	19.500	19.600	18.926	1,097,124
2022-09-15	20.680	20.810	19.880	20.150	19.457	1,222,939
2022-09-14	20.250	20.700	20.100	20.680	19.968	966,609
2022-09-13	20.490	21.020	20.410	20.640	19.930	958,341
2022-09-09	20.930	21.010	20.020	20.490	19.785	1,920,804
2022-09-08	21.450	21.680	20.920	20.960	20.239	2,212,858
2022-09-07	21.990	22.500	21.710	21.800	21.050	2,425,774
2022-09-06	21.460	21.570	20.880	21.550	20.809	1,380,847
2022-09-05	21.590	22.080	21.080	21.330	20.596	1,414,584
2022-09-02	21.580	21.770	21.230	21.680	20.934	1,099,680
2022-09-01	21.370	22.080	21.360	21.450	20.712	1,333,272
2022-08-31	21.940	22.200	21.240	21.900	21.146	1,728,762
2022-08-30	21.690	22.130	21.320	21.880	21.127	1,258,137
2022-08-29	21.300	21.780	20.580	21.710	20.963	1,118,471
2022-08-26	21.700	22.150	21.100	21.210	20.480	1,367,371
2022-08-25	22.380	22.440	20.800	21.400	20.664	2,490,441
2022-08-24	23.480	23.480	22.290	22.300	21.533	2,585,787
2022-08-23	23.480	23.500	23.000	23.500	22.691	2,592,045
2022-08-22	22.880	24.000	22.200	23.760	22.942	4,221,920
2022-08-19	23.400	23.500	22.870	22.870	22.083	2,443,521
2022-08-18	24.110	24.110	23.380	23.410	22.605	2,791,020
2022-08-17	24.020	24.190	23.540	23.870	23.049	3,301,241
2022-08-16	22.950	24.990	22.880	24.150	23.319	5,640,992
2022-08-15	22.700	23.080	22.350	22.980	22.189	2,118,053
2022-08-12	23.620	23.620	22.720	22.780	21.996	2,606,809
2022-08-11	23.350	23.590	23.200	23.400	22.595	2,200,100
2022-08-10	23.460	23.650	22.740	23.330	22.527	1,918,798
2022-08-09	23.330	23.790	23.100	23.290	22.489	1,853,102
2022-08-08	22.640	23.390	22.450	23.300	22.498	2,458,255
2022-08-05	23.380	23.700	22.350	22.690	21.909	3,163,980
2022-08-04	22.490	23.600	22.490	23.380	22.576	2,988,012
2022-08-03	23.000	24.180	22.600	22.660	21.880	3,711,156

← NewerPage 17 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.