Jiangsu Jingxue Insulation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 18.380 | 18.450 | 18.020 | 18.190 | 18.190 | 3,469,800 |
| 2025-07-21 | 18.180 | 18.360 | 18.050 | 18.350 | 18.350 | 3,699,700 |
| 2025-07-18 | 18.280 | 18.280 | 17.880 | 18.040 | 18.040 | 2,856,400 |
| 2025-07-17 | 18.300 | 18.300 | 18.000 | 18.170 | 18.170 | 3,181,399 |
| 2025-07-16 | 18.070 | 18.370 | 18.000 | 18.170 | 18.170 | 3,963,300 |
| 2025-07-15 | 18.500 | 18.720 | 17.920 | 17.960 | 17.960 | 5,755,599 |
| 2025-07-14 | 18.420 | 18.950 | 18.380 | 18.570 | 18.570 | 5,830,473 |
| 2025-07-11 | 19.130 | 19.130 | 18.350 | 18.420 | 18.420 | 7,282,091 |
| 2025-07-10 | 19.180 | 19.400 | 18.740 | 19.130 | 19.130 | 10,390,106 |
| 2025-07-09 | 18.500 | 20.000 | 18.270 | 19.830 | 19.830 | 16,776,563 |
| 2025-07-08 | 19.010 | 19.170 | 18.410 | 18.600 | 18.600 | 11,909,600 |
| 2025-07-07 | 18.860 | 20.120 | 18.340 | 19.300 | 19.300 | 15,533,907 |
| 2025-07-04 | 17.650 | 20.880 | 17.520 | 18.730 | 18.730 | 15,112,706 |
| 2025-07-03 | 17.180 | 19.230 | 17.000 | 17.960 | 17.760 | 9,376,667 |
| 2025-07-02 | 17.340 | 17.340 | 17.020 | 17.150 | 16.959 | 2,482,800 |
| 2025-07-01 | 17.200 | 17.330 | 16.910 | 17.100 | 16.910 | 1,744,800 |
| 2025-06-30 | 16.920 | 17.200 | 16.900 | 17.120 | 16.929 | 1,539,900 |
| 2025-06-27 | 16.660 | 17.040 | 16.660 | 16.900 | 16.712 | 1,613,900 |
| 2025-06-26 | 16.820 | 17.080 | 16.630 | 16.690 | 16.504 | 1,834,000 |
| 2025-06-25 | 16.830 | 16.870 | 16.520 | 16.760 | 16.573 | 1,917,000 |
| 2025-06-24 | 16.000 | 16.750 | 16.000 | 16.690 | 16.504 | 1,752,200 |
| 2025-06-23 | 15.570 | 16.060 | 15.380 | 16.050 | 15.871 | 2,036,733 |
| 2025-06-20 | 15.770 | 16.100 | 15.540 | 15.560 | 15.387 | 1,807,100 |
| 2025-06-19 | 16.350 | 16.400 | 15.700 | 15.770 | 15.594 | 1,887,467 |
| 2025-06-18 | 16.550 | 16.550 | 16.140 | 16.320 | 16.138 | 1,567,000 |
| 2025-06-17 | 16.610 | 16.830 | 16.410 | 16.530 | 16.346 | 1,558,400 |
| 2025-06-16 | 16.400 | 16.760 | 16.350 | 16.610 | 16.425 | 1,734,267 |
| 2025-06-13 | 16.750 | 16.810 | 16.230 | 16.310 | 16.128 | 1,454,300 |
| 2025-06-12 | 16.790 | 16.830 | 16.600 | 16.750 | 16.564 | 1,283,200 |
| 2025-06-11 | 16.700 | 16.910 | 16.700 | 16.720 | 16.534 | 1,284,200 |
| 2025-06-10 | 16.910 | 17.090 | 16.410 | 16.700 | 16.514 | 1,875,400 |
| 2025-06-09 | 16.710 | 16.970 | 16.670 | 16.910 | 16.722 | 1,715,700 |
| 2025-06-06 | 16.700 | 16.880 | 16.570 | 16.670 | 16.484 | 1,846,533 |
| 2025-06-05 | 16.680 | 16.970 | 16.430 | 16.780 | 16.593 | 2,776,800 |
| 2025-06-04 | 16.390 | 16.720 | 16.380 | 16.700 | 16.514 | 1,758,700 |
| 2025-06-03 | 16.000 | 16.440 | 15.980 | 16.380 | 16.198 | 1,580,710 |
| 2025-05-30 | 16.500 | 16.740 | 16.050 | 16.150 | 15.970 | 1,693,800 |
| 2025-05-29 | 15.990 | 16.540 | 15.960 | 16.450 | 16.267 | 1,919,900 |
| 2025-05-28 | 16.180 | 16.450 | 15.930 | 16.030 | 15.852 | 1,648,000 |
| 2025-05-27 | 16.180 | 16.280 | 15.910 | 16.180 | 16.000 | 1,483,200 |
| 2025-05-26 | 15.850 | 16.140 | 15.750 | 16.130 | 15.950 | 1,373,033 |
| 2025-05-23 | 16.180 | 16.190 | 15.720 | 15.780 | 15.604 | 2,644,000 |
| 2025-05-22 | 16.470 | 16.730 | 15.920 | 16.070 | 15.891 | 2,281,800 |
| 2025-05-21 | 16.820 | 16.890 | 16.350 | 16.470 | 16.287 | 1,732,733 |
| 2025-05-20 | 16.510 | 16.810 | 16.280 | 16.810 | 16.623 | 1,825,800 |
| 2025-05-19 | 16.300 | 16.570 | 16.130 | 16.430 | 16.247 | 1,483,700 |
| 2025-05-16 | 16.230 | 16.450 | 16.050 | 16.300 | 16.119 | 1,355,600 |
| 2025-05-15 | 16.240 | 16.330 | 15.930 | 16.160 | 15.980 | 1,278,600 |
| 2025-05-14 | 16.470 | 16.600 | 16.110 | 16.200 | 16.020 | 1,791,247 |
| 2025-05-13 | 16.680 | 16.940 | 16.360 | 16.390 | 16.208 | 2,161,100 |
| 2025-05-12 | 16.470 | 16.710 | 16.360 | 16.590 | 16.405 | 1,600,700 |
| 2025-05-09 | 16.750 | 16.760 | 16.400 | 16.400 | 16.217 | 1,707,300 |
| 2025-05-08 | 16.180 | 16.790 | 16.060 | 16.710 | 16.524 | 2,705,143 |
| 2025-05-07 | 16.300 | 16.630 | 16.040 | 16.180 | 16.000 | 2,298,400 |
| 2025-05-06 | 15.750 | 16.140 | 15.750 | 16.100 | 15.921 | 2,546,300 |
| 2025-04-30 | 15.470 | 15.790 | 15.380 | 15.620 | 15.446 | 2,249,300 |
| 2025-04-29 | 14.990 | 15.510 | 14.910 | 15.370 | 15.199 | 2,374,000 |
| 2025-04-28 | 15.050 | 15.150 | 14.650 | 14.930 | 14.764 | 2,236,900 |
| 2025-04-25 | 15.300 | 15.370 | 15.060 | 15.100 | 14.932 | 1,560,000 |
| 2025-04-24 | 15.550 | 15.710 | 15.010 | 15.220 | 15.051 | 2,473,100 |
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.