Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.460	21.680	21.170	21.610	21.610	1,645,900
2026-04-17	21.560	21.690	20.950	21.480	21.480	1,649,700
2026-04-16	20.860	21.690	20.540	21.560	21.560	2,096,731
2026-04-15	20.950	21.010	20.690	20.750	20.750	1,157,200
2026-04-14	21.110	21.240	20.620	20.850	20.850	1,853,200
2026-04-13	21.550	21.550	20.730	20.980	20.980	2,045,200
2026-04-10	21.390	21.840	21.200	21.490	21.490	1,386,600
2026-04-09	22.000	22.000	21.110	21.180	21.180	1,861,100
2026-04-08	21.480	22.070	21.220	21.980	21.980	1,850,700
2026-04-07	20.260	21.270	20.250	20.900	20.900	1,996,800
2026-04-03	20.760	20.930	20.230	20.230	20.230	2,029,800
2026-04-02	21.800	21.920	20.580	20.640	20.640	2,086,408
2026-04-01	21.910	22.000	21.500	21.790	21.790	1,514,800
2026-03-31	22.300	22.370	21.240	21.360	21.360	2,425,300
2026-03-30	21.610	22.130	21.350	22.020	22.020	1,634,600
2026-03-27	21.670	22.070	21.000	21.900	21.900	2,648,300
2026-03-26	21.870	22.370	21.580	21.640	21.640	2,653,868
2026-03-25	22.130	22.820	21.630	21.980	21.980	4,053,848
2026-03-24	20.940	21.980	20.330	21.960	21.960	3,694,566
2026-03-23	22.020	22.260	20.290	20.540	20.540	5,113,942
2026-03-20	23.850	24.070	22.160	22.500	22.500	4,475,500
2026-03-19	24.090	24.800	23.550	23.760	23.760	6,821,020
2026-03-18	22.700	23.990	22.470	23.850	23.850	4,735,700
2026-03-17	23.350	23.870	22.510	22.670	22.670	2,803,100
2026-03-16	23.300	23.630	22.710	23.310	23.310	3,504,575
2026-03-13	22.620	23.830	22.230	23.420	23.420	4,508,704
2026-03-12	23.550	23.730	22.510	22.620	22.620	3,605,204
2026-03-11	23.010	24.120	23.010	23.490	23.490	6,773,711
2026-03-10	21.330	24.070	21.330	23.150	23.150	7,649,822
2026-03-09	21.090	21.430	20.810	21.150	21.150	1,893,100
2026-03-06	20.680	21.470	20.590	21.440	21.440	1,886,900
2026-03-05	20.760	21.140	20.500	20.710	20.710	1,796,970
2026-03-04	20.240	20.900	20.200	20.440	20.440	1,904,000
2026-03-03	21.660	21.800	20.730	20.740	20.740	2,855,400
2026-03-02	22.190	22.810	21.350	21.450	21.450	4,252,200
2026-02-27	22.700	22.890	22.550	22.800	22.800	1,675,601
2026-02-26	23.100	23.190	22.590	22.660	22.660	2,080,200
2026-02-25	23.230	23.370	22.850	22.960	22.960	2,063,700
2026-02-24	22.770	23.200	22.770	23.130	23.130	2,180,434
2026-02-13	22.750	23.050	22.480	22.530	22.530	2,058,104
2026-02-12	23.040	23.300	22.590	22.610	22.610	2,313,100
2026-02-11	23.220	23.440	22.990	23.010	23.010	1,705,900
2026-02-10	23.580	23.670	23.170	23.170	23.170	1,867,700
2026-02-09	22.980	23.670	22.980	23.490	23.490	2,780,751
2026-02-06	22.880	23.440	22.700	22.930	22.930	2,602,100
2026-02-05	22.810	23.210	22.690	22.990	22.990	2,101,900
2026-02-04	22.500	23.050	22.460	22.950	22.950	2,362,632
2026-02-03	22.460	22.690	22.210	22.570	22.570	2,205,000
2026-02-02	22.250	22.900	22.210	22.240	22.240	2,421,400
2026-01-30	21.700	22.840	21.700	22.590	22.590	4,281,346
2026-01-29	22.000	22.680	21.580	21.850	21.850	4,474,891
2026-01-28	22.690	22.780	21.510	22.160	22.160	6,103,600
2026-01-27	23.340	23.620	22.410	23.300	23.300	3,448,186
2026-01-26	24.000	24.060	23.150	23.330	23.330	4,075,827
2026-01-23	23.250	24.300	23.010	24.060	24.060	6,538,422
2026-01-22	23.250	23.400	23.000	23.190	23.190	3,826,830
2026-01-21	22.250	23.400	21.910	23.300	23.300	7,560,054
2026-01-20	22.760	23.050	22.260	22.480	22.480	4,335,564
2026-01-19	22.190	22.840	21.990	22.640	22.640	4,774,689
2026-01-16	22.750	22.850	21.960	22.180	22.180	5,746,907

← NewerPage 3 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.