Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.000	20.330	19.730	20.070	19.223	1,092,543
2022-01-28	19.500	19.810	19.310	19.600	18.773	1,103,331
2022-01-27	20.070	20.200	19.190	19.300	18.486	1,257,840
2022-01-26	20.000	20.510	20.000	20.130	19.281	933,907
2022-01-25	21.230	21.230	20.000	20.000	19.156	1,324,432
2022-01-24	21.180	21.350	20.850	21.060	20.171	790,647
2022-01-21	21.360	21.500	21.000	21.110	20.219	1,254,909
2022-01-20	22.380	22.470	21.200	21.330	20.430	2,488,452
2022-01-19	21.980	22.900	21.800	22.380	21.436	2,635,691
2022-01-18	23.850	23.920	21.850	22.140	21.206	5,209,221
2022-01-17	23.920	24.480	23.050	23.840	22.834	4,280,915
2022-01-14	26.040	26.480	24.210	24.220	23.198	6,372,183
2022-01-13	24.420	25.500	23.870	25.100	24.041	5,709,633
2022-01-12	23.910	24.990	23.710	24.420	23.390	2,724,864
2022-01-11	23.400	24.800	23.380	23.900	22.892	3,269,893
2022-01-10	23.320	23.960	23.180	23.530	22.537	2,244,767
2022-01-07	25.010	25.200	23.850	23.850	22.844	3,862,552
2022-01-06	23.430	25.330	23.320	24.890	23.840	6,191,313
2022-01-05	24.000	24.300	22.990	23.440	22.451	2,354,779
2022-01-04	24.440	24.440	23.510	23.990	22.978	2,789,531
2021-12-31	24.000	24.900	23.950	23.980	22.968	2,928,274
2021-12-30	23.700	25.200	23.700	24.280	23.256	4,450,644
2021-12-29	23.110	24.380	23.070	23.990	22.978	3,270,908
2021-12-28	23.280	23.720	23.120	23.310	22.326	1,829,050
2021-12-27	22.430	23.560	22.430	23.320	22.336	2,476,748
2021-12-24	23.800	24.120	22.600	22.750	21.790	3,430,460
2021-12-23	23.800	24.560	23.650	23.670	22.671	3,878,824
2021-12-22	25.170	25.200	24.180	24.450	23.418	4,690,312
2021-12-21	24.460	25.890	24.150	25.330	24.261	6,461,406
2021-12-20	24.650	25.310	24.120	25.000	23.945	5,802,679
2021-12-17	25.310	26.250	24.610	24.870	23.821	7,410,378
2021-12-16	25.710	27.470	25.520	26.250	25.142	10,086,761
2021-12-15	27.700	28.500	25.680	25.680	24.596	13,262,864
2021-12-14	23.220	27.700	23.220	27.700	26.531	7,814,495
2021-12-13	24.900	25.000	22.680	23.080	22.106	6,089,677
2021-12-10	22.300	22.300	21.750	21.940	21.014	878,281
2021-12-09	21.850	22.330	21.690	21.950	21.024	1,331,628
2021-12-08	21.450	21.970	21.220	21.810	20.890	1,195,498
2021-12-07	21.350	21.650	21.000	21.270	20.373	1,175,486
2021-12-06	22.480	22.480	21.010	21.360	20.459	2,786,900
2021-12-03	23.310	23.370	22.300	22.520	21.570	2,687,700
2021-12-02	23.720	23.740	22.840	22.840	21.876	1,825,755
2021-12-01	23.760	23.990	23.230	23.750	22.748	1,780,762
2021-11-30	24.150	24.420	23.330	23.630	22.633	2,924,571
2021-11-29	22.060	25.900	22.010	24.150	23.131	6,515,161
2021-11-26	24.600	25.200	22.700	22.700	21.742	4,263,605
2021-11-25	23.350	23.880	22.910	23.800	22.796	2,170,294
2021-11-24	22.950	23.500	22.800	23.350	22.365	1,375,567
2021-11-23	23.000	23.400	22.710	23.150	22.173	1,573,275
2021-11-22	22.560	23.100	22.310	23.080	22.106	1,759,674
2021-11-19	22.200	22.750	21.990	22.400	21.455	1,575,020
2021-11-18	22.040	22.560	21.660	22.190	21.254	1,572,454
2021-11-17	21.770	22.210	21.750	22.050	21.120	1,151,515
2021-11-16	22.480	22.570	21.500	21.730	20.813	1,798,152
2021-11-15	21.990	22.670	21.760	22.430	21.484	1,880,708
2021-11-12	21.700	21.980	21.300	21.900	20.976	1,759,520
2021-11-11	21.100	21.700	20.990	21.640	20.727	1,854,170
2021-11-10	20.950	21.120	20.600	21.040	20.152	1,118,665
2021-11-09	20.850	21.180	20.740	21.010	20.123	1,244,754
2021-11-08	20.400	20.830	20.320	20.800	19.922	1,057,454

← NewerPage 20 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.