Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.810	20.910	20.380	20.490	20.490	4,002,159
2025-10-21	20.910	21.050	20.380	20.940	20.940	5,812,370
2025-10-20	21.320	22.200	20.560	20.890	20.890	7,527,960
2025-10-17	20.250	22.100	19.960	21.300	21.300	9,526,126
2025-10-16	19.350	20.870	19.060	20.450	20.450	5,724,500
2025-10-15	19.000	19.450	18.720	19.250	19.250	2,399,283
2025-10-14	18.750	19.660	18.750	19.070	19.070	3,404,060
2025-10-13	17.900	18.850	17.460	18.650	18.650	2,827,120
2025-10-10	18.650	19.160	18.450	18.690	18.690	1,892,400
2025-10-09	18.900	19.050	18.580	18.650	18.650	1,721,600
2025-09-30	19.010	19.180	18.800	18.870	18.870	1,214,118
2025-09-29	18.560	19.120	18.210	19.030	19.030	2,289,700
2025-09-26	18.550	18.870	18.220	18.490	18.490	1,525,989
2025-09-25	18.930	19.180	18.600	18.610	18.610	2,148,300
2025-09-24	18.470	19.060	18.210	18.930	18.930	2,195,400
2025-09-23	19.220	19.220	17.810	18.590	18.590	3,077,929
2025-09-22	19.200	19.270	18.880	19.130	19.130	1,742,701
2025-09-19	19.520	19.640	18.970	19.180	19.180	2,059,000
2025-09-18	20.200	20.210	19.300	19.440	19.440	2,620,929
2025-09-17	19.610	20.490	19.610	20.050	20.050	3,469,083
2025-09-16	19.040	19.710	19.020	19.710	19.710	2,277,300
2025-09-15	19.270	19.370	18.900	19.150	19.150	1,859,261
2025-09-12	19.510	19.680	19.250	19.330	19.330	1,560,828
2025-09-11	19.210	19.580	18.980	19.520	19.520	1,779,900
2025-09-10	19.090	19.440	19.010	19.330	19.330	1,577,200
2025-09-09	19.410	19.590	18.950	19.060	19.060	2,257,013
2025-09-08	18.940	19.670	18.940	19.580	19.580	3,886,100
2025-09-05	19.890	20.250	18.950	19.280	19.280	4,869,500
2025-09-04	18.880	19.390	18.610	18.890	18.890	3,171,100
2025-09-03	19.560	19.700	18.600	18.790	18.790	2,166,000
2025-09-02	19.610	19.780	18.800	19.500	19.500	3,281,700
2025-09-01	19.130	20.330	19.040	19.530	19.530	4,317,300
2025-08-29	19.580	19.790	18.980	19.100	19.100	2,526,428
2025-08-28	19.660	20.060	18.450	19.570	19.570	4,327,640
2025-08-27	20.430	20.630	19.510	19.540	19.540	3,019,100
2025-08-26	20.400	20.640	20.120	20.360	20.360	2,656,900
2025-08-25	20.350	20.860	20.070	20.350	20.350	3,299,300
2025-08-22	20.660	20.660	20.160	20.340	20.340	3,240,100
2025-08-21	20.810	21.390	20.380	20.580	20.580	4,228,400
2025-08-20	20.650	20.690	20.160	20.690	20.690	2,711,400
2025-08-19	20.450	21.290	20.200	20.650	20.650	4,328,527
2025-08-18	20.850	20.890	20.180	20.480	20.480	4,596,152
2025-08-15	20.710	21.110	20.480	20.620	20.620	3,470,513
2025-08-14	22.060	22.090	20.730	20.730	20.730	3,802,000
2025-08-13	21.860	22.490	21.180	22.060	22.060	5,898,990
2025-08-12	20.520	22.370	20.310	21.750	21.750	8,072,001
2025-08-11	20.250	20.950	20.020	20.490	20.490	4,486,342
2025-08-08	20.430	20.580	20.040	20.280	20.280	2,954,989
2025-08-07	20.450	20.660	20.210	20.470	20.470	5,247,951
2025-08-06	19.060	20.550	18.900	20.510	20.510	9,335,222
2025-08-05	18.980	19.090	18.700	19.060	19.060	4,100,428
2025-08-04	18.520	19.210	18.210	19.080	19.080	5,192,866
2025-08-01	18.010	18.750	17.920	18.480	18.480	3,993,000
2025-07-31	18.140	18.330	17.980	18.010	18.010	2,470,383
2025-07-30	18.350	18.430	18.000	18.160	18.160	2,632,028
2025-07-29	18.420	18.540	18.180	18.410	18.410	2,794,982
2025-07-28	18.370	18.460	18.260	18.390	18.390	2,050,900
2025-07-25	18.460	18.460	18.120	18.370	18.370	2,828,800
2025-07-24	17.930	18.470	17.910	18.400	18.400	4,514,082
2025-07-23	18.180	18.180	17.830	17.860	17.860	3,226,699

← NewerPage 5 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.