Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.260	23.880	21.900	22.960	22.960	8,599,861
2026-01-14	21.750	22.590	21.680	22.420	22.420	5,404,565
2026-01-13	22.560	22.560	21.660	21.730	21.730	5,348,012
2026-01-12	22.150	22.690	21.950	22.540	22.540	5,103,515
2026-01-09	21.960	22.180	21.880	22.180	22.180	4,164,069
2026-01-08	21.680	22.180	21.600	21.960	21.960	4,004,459
2026-01-07	21.680	22.180	21.550	21.780	21.780	5,083,911
2026-01-06	22.000	22.120	21.680	21.730	21.730	4,888,486
2026-01-05	22.110	22.370	21.840	22.020	22.020	3,880,426
2025-12-31	22.700	22.850	22.070	22.150	22.150	4,626,015
2025-12-30	22.200	23.360	21.650	23.040	23.040	7,818,615
2025-12-29	23.060	23.090	22.030	22.420	22.420	5,641,975
2025-12-26	22.150	23.180	22.010	23.180	23.180	8,627,150
2025-12-25	22.240	22.450	21.890	21.940	21.940	4,492,396
2025-12-24	21.810	22.400	21.710	22.260	22.260	4,431,161
2025-12-23	22.750	22.860	21.810	21.990	21.990	6,340,191
2025-12-22	22.950	23.130	22.550	22.860	22.860	5,788,466
2025-12-19	23.290	23.920	22.650	23.420	23.420	6,773,598
2025-12-18	24.110	24.500	23.030	23.300	23.300	9,751,998
2025-12-17	25.520	27.330	24.880	25.120	25.120	8,406,998
2025-12-16	27.560	28.010	24.760	24.790	24.790	11,634,532
2025-12-15	27.200	28.500	26.430	28.130	28.130	13,726,924
2025-12-12	26.070	28.800	25.870	27.560	27.560	16,262,907
2025-12-11	25.510	27.800	25.510	26.600	26.600	13,857,159
2025-12-10	27.010	27.280	25.200	25.420	25.420	10,704,029
2025-12-09	26.600	27.670	26.300	27.030	27.030	13,429,430
2025-12-08	25.950	27.200	25.800	25.840	25.840	9,212,936
2025-12-05	25.720	26.890	24.540	26.330	26.330	10,020,450
2025-12-04	25.460	27.300	25.460	25.720	25.720	10,324,808
2025-12-03	26.210	27.990	25.810	26.000	26.000	12,839,499
2025-12-02	25.420	27.700	25.100	26.820	26.820	14,677,819
2025-12-01	23.690	27.330	23.630	26.040	26.040	12,011,708
2025-11-28	23.100	23.650	22.650	23.640	23.640	3,837,340
2025-11-27	23.160	23.830	22.920	23.030	23.030	3,805,411
2025-11-26	23.420	23.780	22.720	22.830	22.830	3,974,260
2025-11-25	23.300	23.670	23.000	23.330	23.330	4,059,961
2025-11-24	23.000	23.580	22.720	23.250	23.250	5,264,649
2025-11-21	23.840	24.300	22.510	22.740	22.740	7,552,469
2025-11-20	25.410	25.590	23.920	24.030	24.030	7,407,229
2025-11-19	25.500	26.300	24.610	25.260	25.260	7,994,508
2025-11-18	27.500	27.500	25.800	25.820	25.820	10,849,572
2025-11-17	26.190	28.800	26.000	27.980	27.980	14,703,380
2025-11-14	25.590	27.690	25.180	26.740	26.740	13,183,161
2025-11-13	25.420	26.780	25.300	25.690	25.690	9,849,581
2025-11-12	26.280	26.990	24.500	25.000	25.000	9,531,643
2025-11-11	27.130	27.350	26.000	26.580	26.580	11,579,669
2025-11-10	26.400	29.390	25.920	28.510	28.510	16,716,814
2025-11-07	26.400	27.980	25.990	26.760	26.760	14,581,796
2025-11-06	27.500	29.120	26.300	26.670	26.670	16,775,736
2025-11-05	28.060	31.320	27.300	28.150	28.150	21,057,109
2025-11-04	24.060	29.290	23.700	27.850	27.850	17,756,700
2025-11-03	23.500	24.750	23.200	24.540	24.540	9,119,292
2025-10-31	24.080	25.010	23.000	23.640	23.640	8,050,433
2025-10-30	24.510	25.090	23.550	23.610	23.610	10,549,012
2025-10-29	23.520	25.870	23.330	25.630	25.630	13,707,826
2025-10-28	23.240	25.870	23.060	24.510	24.510	12,611,916
2025-10-27	22.800	24.480	22.100	23.530	23.530	13,500,656
2025-10-24	24.500	24.650	22.440	22.700	22.700	13,847,141
2025-10-23	20.400	24.590	20.130	24.590	24.590	13,703,305
2025-10-22	20.810	20.910	20.380	20.490	20.490	4,002,159

← NewerPage 4 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.