Jiangsu Jingxue Insulation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 19.590 | 20.250 | 19.350 | 19.700 | 19.481 | 4,746,200 |
| 2025-01-17 | 20.080 | 20.180 | 19.210 | 19.320 | 19.105 | 4,673,800 |
| 2025-01-16 | 20.280 | 20.380 | 19.620 | 19.920 | 19.698 | 6,173,300 |
| 2025-01-15 | 20.200 | 20.740 | 19.830 | 20.330 | 20.104 | 7,652,158 |
| 2025-01-14 | 19.690 | 20.580 | 19.320 | 20.350 | 20.123 | 9,510,841 |
| 2025-01-13 | 18.170 | 19.250 | 17.300 | 19.090 | 18.877 | 7,765,600 |
| 2025-01-10 | 20.200 | 20.270 | 18.380 | 18.430 | 18.225 | 8,675,000 |
| 2025-01-09 | 19.920 | 20.430 | 19.610 | 20.080 | 19.856 | 6,014,989 |
| 2025-01-08 | 20.180 | 20.690 | 19.170 | 20.050 | 19.827 | 7,173,028 |
| 2025-01-07 | 19.770 | 20.690 | 19.730 | 20.540 | 20.311 | 6,712,067 |
| 2025-01-06 | 21.040 | 21.080 | 19.400 | 19.770 | 19.550 | 9,570,230 |
| 2025-01-03 | 23.010 | 23.280 | 21.300 | 21.400 | 21.162 | 12,457,674 |
| 2025-01-02 | 22.910 | 25.200 | 22.810 | 23.820 | 23.555 | 15,979,663 |
| 2024-12-31 | 21.640 | 24.550 | 21.310 | 23.570 | 23.308 | 16,980,117 |
| 2024-12-30 | 21.600 | 21.980 | 20.830 | 21.160 | 20.924 | 9,745,490 |
| 2024-12-27 | 21.500 | 23.330 | 21.320 | 21.800 | 21.557 | 12,778,686 |
| 2024-12-26 | 20.010 | 22.300 | 19.840 | 22.000 | 21.755 | 13,927,655 |
| 2024-12-25 | 21.010 | 21.500 | 19.750 | 20.480 | 20.252 | 12,181,983 |
| 2024-12-24 | 23.900 | 24.690 | 20.720 | 21.780 | 21.538 | 14,926,290 |
| 2024-12-23 | 25.500 | 26.270 | 23.010 | 23.310 | 23.050 | 13,800,177 |
| 2024-12-20 | 25.900 | 27.270 | 24.330 | 26.700 | 26.403 | 19,527,884 |
| 2024-12-19 | 24.750 | 29.990 | 24.750 | 26.210 | 25.918 | 25,960,757 |
| 2024-12-18 | 19.800 | 25.220 | 19.400 | 25.220 | 24.939 | 18,482,868 |
| 2024-12-17 | 24.910 | 25.410 | 20.700 | 21.020 | 20.786 | 22,122,539 |
| 2024-12-16 | 24.970 | 26.060 | 23.990 | 24.560 | 24.287 | 20,803,769 |
| 2024-12-13 | 20.300 | 21.720 | 20.300 | 21.720 | 21.478 | 20,767,837 |
| 2024-12-12 | 15.150 | 18.100 | 15.150 | 18.100 | 17.898 | 12,387,386 |
| 2024-12-11 | 14.920 | 15.150 | 14.850 | 15.080 | 14.912 | 1,656,511 |
| 2024-12-10 | 15.280 | 15.600 | 14.900 | 14.960 | 14.793 | 2,285,100 |
| 2024-12-09 | 14.990 | 15.100 | 14.600 | 14.990 | 14.823 | 3,022,200 |
| 2024-12-06 | 15.410 | 15.860 | 14.710 | 15.080 | 14.912 | 4,573,838 |
| 2024-12-05 | 14.670 | 14.920 | 14.550 | 14.890 | 14.724 | 1,788,300 |
| 2024-12-04 | 14.940 | 14.970 | 14.470 | 14.570 | 14.408 | 1,729,038 |
| 2024-12-03 | 14.810 | 15.010 | 14.680 | 14.940 | 14.774 | 1,803,338 |
| 2024-12-02 | 14.690 | 14.940 | 14.510 | 14.850 | 14.685 | 2,361,100 |
| 2024-11-29 | 14.350 | 14.580 | 14.120 | 14.510 | 14.348 | 1,699,438 |
| 2024-11-28 | 14.440 | 14.600 | 14.270 | 14.350 | 14.190 | 1,755,094 |
| 2024-11-27 | 14.090 | 14.380 | 13.500 | 14.350 | 14.190 | 1,772,500 |
| 2024-11-26 | 14.480 | 14.520 | 14.100 | 14.230 | 14.072 | 1,225,600 |
| 2024-11-25 | 13.880 | 14.390 | 13.870 | 14.380 | 14.220 | 1,858,500 |
| 2024-11-22 | 14.570 | 14.650 | 13.760 | 13.790 | 13.636 | 1,974,300 |
| 2024-11-21 | 14.310 | 14.750 | 14.290 | 14.610 | 14.447 | 1,859,300 |
| 2024-11-20 | 14.040 | 14.480 | 14.040 | 14.380 | 14.220 | 1,552,836 |
| 2024-11-19 | 13.880 | 14.110 | 13.600 | 14.070 | 13.913 | 1,582,000 |
| 2024-11-18 | 14.200 | 14.400 | 13.650 | 13.880 | 13.725 | 1,889,300 |
| 2024-11-15 | 14.400 | 14.670 | 14.150 | 14.180 | 14.022 | 1,986,000 |
| 2024-11-14 | 14.820 | 15.020 | 14.370 | 14.450 | 14.289 | 1,935,100 |
| 2024-11-13 | 14.550 | 15.120 | 14.230 | 14.880 | 14.714 | 2,770,536 |
| 2024-11-12 | 14.890 | 15.080 | 14.450 | 14.700 | 14.536 | 3,307,372 |
| 2024-11-11 | 14.700 | 14.880 | 14.570 | 14.830 | 14.665 | 2,909,773 |
| 2024-11-08 | 15.300 | 15.380 | 14.580 | 14.730 | 14.566 | 5,860,448 |
| 2024-11-07 | 14.490 | 15.650 | 14.400 | 15.300 | 15.130 | 6,751,672 |
| 2024-11-06 | 14.320 | 14.930 | 14.130 | 14.490 | 14.329 | 3,176,316 |
| 2024-11-05 | 13.960 | 14.360 | 13.960 | 14.330 | 14.170 | 2,263,600 |
| 2024-11-04 | 13.530 | 14.030 | 13.230 | 14.030 | 13.874 | 1,761,073 |
| 2024-11-01 | 14.170 | 14.310 | 13.480 | 13.530 | 13.379 | 2,610,300 |
| 2024-10-31 | 13.830 | 14.360 | 13.750 | 14.210 | 14.052 | 2,206,272 |
| 2024-10-30 | 13.990 | 14.100 | 13.580 | 13.830 | 13.676 | 2,032,672 |
| 2024-10-29 | 14.610 | 14.730 | 13.870 | 13.950 | 13.795 | 3,130,900 |
| 2024-10-28 | 14.280 | 14.640 | 14.100 | 14.590 | 14.428 | 2,993,700 |
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.