Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.280	15.570	15.210	15.560	15.387	3,027,900
2025-04-22	15.280	15.430	15.010	15.150	14.981	2,484,900
2025-04-21	15.140	15.280	14.740	15.250	15.080	2,867,100
2025-04-18	15.330	15.410	14.680	14.940	14.774	3,782,500
2025-04-17	15.200	15.660	15.050	15.410	15.238	2,187,200
2025-04-16	15.640	15.640	14.860	15.200	15.031	2,575,700
2025-04-15	15.650	15.840	15.390	15.590	15.416	2,493,800
2025-04-14	15.280	15.890	15.090	15.610	15.436	4,547,100
2025-04-11	14.980	15.280	14.840	14.970	14.803	3,314,747
2025-04-10	14.810	15.600	14.810	15.070	14.902	4,874,200
2025-04-09	14.190	14.780	12.740	14.660	14.497	6,652,900
2025-04-08	14.600	15.360	13.930	14.460	14.299	8,072,800
2025-04-07	16.580	16.690	14.940	14.940	14.774	7,068,800
2025-04-03	17.900	18.900	17.680	18.680	18.472	10,691,689
2025-04-02	16.800	18.380	16.500	17.900	17.701	9,262,500
2025-04-01	16.480	16.930	16.480	16.600	16.415	2,593,100
2025-03-31	16.400	16.500	16.080	16.460	16.277	2,947,500
2025-03-28	17.130	17.180	16.510	16.550	16.366	2,815,700
2025-03-27	16.920	17.410	16.620	17.060	16.870	3,160,300
2025-03-26	16.460	17.290	16.380	17.010	16.821	3,089,500
2025-03-25	16.500	16.760	16.270	16.540	16.356	2,783,400
2025-03-24	17.500	17.610	16.240	16.640	16.455	4,301,000
2025-03-21	17.600	17.760	17.160	17.310	17.117	2,428,500
2025-03-20	17.960	17.990	17.650	17.690	17.493	2,388,900
2025-03-19	18.200	18.250	17.700	17.770	17.572	2,991,000
2025-03-18	17.890	18.160	17.810	18.150	17.948	4,564,717
2025-03-17	18.150	19.400	17.970	17.970	17.770	7,535,900
2025-03-14	17.040	17.760	16.860	17.710	17.513	4,098,600
2025-03-13	17.530	17.540	16.740	17.040	16.850	2,938,400
2025-03-12	17.420	17.600	17.250	17.450	17.256	2,110,000
2025-03-11	17.370	17.420	17.050	17.400	17.206	2,032,800
2025-03-10	17.310	17.590	17.240	17.500	17.305	1,993,500
2025-03-07	17.520	17.560	17.110	17.370	17.177	2,580,500
2025-03-06	17.170	17.600	17.060	17.520	17.325	2,702,400
2025-03-05	17.350	17.480	16.890	17.200	17.009	2,692,100
2025-03-04	17.140	17.470	16.920	17.440	17.246	2,170,828
2025-03-03	17.380	17.530	16.940	17.140	16.949	2,585,100
2025-02-28	17.550	17.790	16.990	17.060	16.870	3,245,828
2025-02-27	17.800	18.350	17.300	17.720	17.523	4,424,100
2025-02-26	17.940	18.150	17.650	17.810	17.612	2,401,300
2025-02-25	18.000	18.130	17.740	17.920	17.720	2,097,900
2025-02-24	18.080	18.150	17.680	18.120	17.918	3,362,200
2025-02-21	17.940	18.190	17.600	18.160	17.958	3,459,028
2025-02-20	17.860	18.090	17.650	17.950	17.750	2,438,600
2025-02-19	17.310	17.880	17.260	17.800	17.602	2,951,500
2025-02-18	18.500	18.500	17.260	17.310	17.117	4,217,400
2025-02-17	17.920	18.560	17.920	18.390	18.185	3,767,300
2025-02-14	18.570	18.910	17.930	18.070	17.869	4,894,300
2025-02-13	19.550	19.720	18.680	18.750	18.541	6,661,300
2025-02-12	18.950	20.000	18.900	19.660	19.441	9,037,883
2025-02-11	19.140	19.310	18.670	18.980	18.769	4,304,783
2025-02-10	19.200	19.380	18.950	19.150	18.937	4,791,700
2025-02-07	19.010	19.500	18.690	19.270	19.055	6,904,383
2025-02-06	18.380	19.300	17.900	19.080	18.868	6,937,300
2025-02-05	18.570	18.840	18.100	18.400	18.195	4,069,775
2025-01-27	19.380	19.390	18.460	18.550	18.343	3,607,700
2025-01-24	18.690	19.210	18.400	19.040	18.828	5,681,024
2025-01-23	19.450	19.900	18.740	18.740	18.531	6,799,500
2025-01-22	19.750	19.980	18.910	19.080	18.868	7,293,120
2025-01-21	19.680	22.170	19.510	20.270	20.044	11,328,006

← NewerPage 7 of 21 · 1,216 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.