Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.300	25.300	22.600	23.000	22.209	4,901,892
2022-08-01	25.150	25.950	25.150	25.500	24.623	3,069,777
2022-07-29	25.840	25.990	25.030	25.120	24.256	3,280,100
2022-07-28	25.000	26.180	25.000	25.750	24.864	4,972,659
2022-07-27	24.550	25.460	24.010	25.200	24.333	3,786,872
2022-07-26	23.790	24.380	23.370	24.310	23.474	2,538,651
2022-07-25	24.960	25.350	23.720	23.880	23.058	3,270,300
2022-07-22	24.720	25.400	24.500	24.970	24.111	3,132,399
2022-07-21	26.250	26.360	24.780	24.950	24.092	5,271,202
2022-07-20	26.380	26.830	25.610	26.560	25.646	4,845,383
2022-07-19	26.700	27.260	26.020	26.320	25.414	4,931,592
2022-07-18	25.770	27.480	25.520	27.240	26.303	6,053,417
2022-07-15	26.320	27.500	25.770	26.240	25.337	7,342,054
2022-07-14	26.500	26.600	25.300	26.220	25.318	5,833,997
2022-07-13	26.330	28.040	25.800	26.620	25.704	7,546,334
2022-07-12	25.090	27.290	24.450	26.820	25.897	9,480,403
2022-07-11	24.730	25.680	24.130	25.430	24.555	6,137,406
2022-07-08	24.390	25.500	24.180	24.500	23.657	4,537,376
2022-07-07	24.300	24.540	23.800	23.800	22.981	2,457,606
2022-07-06	24.400	25.110	23.790	24.200	23.367	3,135,609
2022-07-05	25.270	25.280	24.260	24.850	23.995	4,405,785
2022-07-04	24.500	25.490	23.600	25.250	24.381	4,709,019
2022-07-01	25.500	25.680	24.330	24.800	23.754	4,436,496
2022-06-30	25.280	25.500	24.100	25.350	24.280	6,057,542
2022-06-29	24.870	26.030	24.240	25.680	24.596	9,355,163
2022-06-28	24.970	25.160	24.550	25.060	24.003	5,179,283
2022-06-27	23.880	25.580	23.880	25.200	24.137	8,630,981
2022-06-24	24.170	24.440	23.710	23.880	22.872	5,012,314
2022-06-23	24.040	24.540	23.970	24.300	23.275	5,501,836
2022-06-22	24.500	24.810	23.800	24.020	23.006	7,119,136
2022-06-21	26.530	27.690	24.100	24.800	23.754	13,749,642
2022-06-20	21.210	25.400	21.200	25.400	24.328	11,719,092
2022-06-17	21.160	21.360	20.670	21.170	20.277	2,837,728
2022-06-16	21.190	21.380	20.880	21.170	20.277	3,059,071
2022-06-15	21.820	21.980	21.070	21.070	20.181	4,018,101
2022-06-14	21.700	21.950	21.010	21.800	20.880	3,377,794
2022-06-13	21.310	21.990	21.130	21.940	21.014	3,855,713
2022-06-10	21.110	21.760	21.050	21.490	20.583	3,908,754
2022-06-09	23.030	23.050	21.410	21.410	20.507	7,257,597
2022-06-08	24.400	24.900	23.310	23.610	22.614	8,464,746
2022-06-07	23.560	25.500	23.560	25.170	24.108	11,442,899
2022-06-06	22.930	23.940	22.930	23.290	22.307	7,317,125
2022-06-02	23.250	23.900	22.660	23.400	22.413	8,983,115
2022-06-01	22.480	23.200	22.050	23.150	22.173	6,367,978
2022-05-31	22.660	22.660	21.680	22.300	21.359	3,264,360
2022-05-30	23.300	23.500	22.130	22.470	21.522	4,736,580
2022-05-27	23.670	24.480	22.970	23.220	22.240	5,263,820
2022-05-26	24.000	24.140	23.310	23.670	22.671	3,077,772
2022-05-25	23.400	24.200	23.400	24.020	23.006	3,728,687
2022-05-24	26.520	26.580	23.610	23.610	22.614	6,188,099
2022-05-23	26.980	26.990	25.660	26.180	25.075	4,756,199
2022-05-20	27.500	27.580	26.220	26.410	25.296	6,218,204
2022-05-19	26.950	27.580	26.550	27.160	26.014	8,378,086
2022-05-18	28.500	29.770	26.830	27.000	25.861	11,897,003
2022-05-17	27.330	30.500	27.330	28.520	27.317	13,225,492
2022-05-16	34.800	36.650	28.280	28.390	27.192	18,484,336
2022-05-13	29.470	33.780	28.900	33.780	32.355	13,882,235
2022-05-12	27.000	28.880	26.300	28.150	26.962	12,222,135
2022-05-11	26.890	29.210	26.120	27.700	26.531	14,565,696
2022-05-10	26.040	27.260	25.500	26.300	25.190	12,961,761

← NewerPage 18 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.