Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.910	16.390	15.300	15.390	15.390	1,847,400
2026-07-16	15.860	16.270	15.560	16.010	16.010	1,647,458
2026-07-15	15.610	16.270	15.460	15.860	15.860	1,874,600
2026-07-14	15.160	15.710	15.020	15.640	15.640	1,614,200
2026-07-13	15.770	15.770	15.120	15.200	15.200	2,096,617
2026-07-10	15.450	16.140	15.180	15.770	15.770	2,045,700
2026-07-09	15.660	15.840	15.000	15.410	15.410	1,676,775
2026-07-08	16.340	16.420	15.500	15.750	15.750	1,474,558
2026-07-07	16.500	16.660	15.810	15.980	15.980	1,778,200
2026-07-06	16.750	16.990	16.360	16.550	16.550	1,992,802
2026-07-03	16.380	16.890	16.280	16.750	16.750	2,331,298
2026-07-02	16.380	16.960	16.120	16.280	16.280	2,262,091
2026-07-01	16.290	16.690	15.960	16.360	16.360	2,426,159
2026-06-30	16.110	16.500	15.820	16.290	16.290	1,965,000
2026-06-29	16.090	16.390	15.580	16.160	16.160	2,242,368
2026-06-26	16.720	16.770	16.080	16.210	16.210	1,770,737
2026-06-25	17.160	17.470	16.520	16.800	16.800	2,188,900
2026-06-24	17.820	17.940	16.830	17.190	17.190	1,827,379
2026-06-23	17.320	18.160	17.240	17.800	17.800	1,971,900
2026-06-22	17.330	17.660	16.500	17.550	17.550	2,648,600
2026-06-18	17.280	17.730	17.080	17.230	17.230	2,119,100
2026-06-17	18.140	18.480	17.380	17.580	17.580	2,199,100
2026-06-16	18.090	18.310	17.610	18.040	18.040	1,469,300
2026-06-15	18.430	18.930	17.960	18.090	18.090	2,051,168
2026-06-12	18.640	18.760	18.080	18.360	18.360	1,735,191
2026-06-11	18.400	18.700	17.980	18.280	18.280	1,703,735
2026-06-10	18.680	19.050	18.020	18.510	18.510	1,670,600
2026-06-09	18.860	19.300	18.620	18.860	18.860	2,147,700
2026-06-08	18.870	19.430	18.210	18.540	18.540	2,125,600
2026-06-05	18.980	19.760	18.660	19.430	19.430	2,174,441
2026-06-04	19.470	19.600	18.700	18.990	18.990	1,841,000
2026-06-03	19.910	20.160	19.160	19.350	19.350	1,884,319
2026-06-02	20.630	20.760	19.610	19.860	19.860	2,663,800
2026-06-01	19.530	21.140	19.320	20.710	20.710	2,879,900
2026-05-29	20.620	21.000	19.500	19.740	19.740	2,778,781
2026-05-28	20.550	20.950	20.000	20.670	20.670	2,743,600
2026-05-27	21.370	21.590	20.100	20.540	20.540	3,296,000
2026-05-26	21.760	21.920	20.930	21.240	21.240	2,633,500
2026-05-25	22.990	23.230	21.350	21.790	21.790	3,425,800
2026-05-22	22.500	22.950	22.300	22.760	22.760	2,463,600
2026-05-21	23.790	23.850	22.300	22.330	22.330	4,495,200
2026-05-20	23.090	23.990	22.350	23.790	23.790	4,725,092
2026-05-19	22.910	23.190	22.600	23.070	23.070	2,191,580
2026-05-18	22.550	23.300	22.190	22.940	22.940	2,410,500
2026-05-15	22.820	23.060	22.330	22.580	22.580	2,764,300
2026-05-14	22.350	23.680	22.060	22.880	22.880	3,783,900
2026-05-13	22.620	22.620	22.110	22.300	22.300	1,999,900
2026-05-12	23.040	23.220	22.310	22.480	22.480	1,944,800
2026-05-11	22.930	23.340	22.340	23.070	23.070	2,980,401
2026-05-08	22.790	23.150	22.700	22.890	22.890	2,559,206
2026-05-07	22.470	23.130	22.470	22.760	22.760	2,627,706
2026-05-06	22.290	22.800	22.250	22.380	22.380	3,319,981
2026-04-30	21.980	22.390	21.950	22.120	22.120	1,788,700
2026-04-29	21.510	22.130	21.110	21.870	21.870	1,920,400
2026-04-28	21.180	21.800	21.080	21.500	21.500	2,967,629
2026-04-27	20.810	21.430	19.960	21.340	21.340	3,408,829
2026-04-24	20.290	20.790	19.960	20.600	20.600	2,332,600
2026-04-23	21.450	21.450	20.280	20.360	20.360	2,838,200
2026-04-22	21.220	21.440	20.950	21.390	21.390	1,293,100
2026-04-21	21.540	21.640	21.050	21.220	21.220	1,544,200

← NewerPage 2 of 21 · 1,215 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.