Jiangsu Jingxue Insulation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.810	14.100	13.750	14.040	13.884	2,386,700
2024-10-24	13.930	14.010	13.660	13.740	13.587	1,582,816
2024-10-23	13.900	14.080	13.740	13.890	13.735	2,365,618
2024-10-22	13.890	14.110	13.770	13.910	13.755	3,121,600
2024-10-21	13.800	14.150	13.730	13.930	13.775	4,715,500
2024-10-18	13.850	14.420	13.410	13.990	13.834	5,454,134
2024-10-17	13.610	13.880	13.180	13.340	13.191	2,253,600
2024-10-16	13.280	13.770	13.030	13.580	13.429	1,893,118
2024-10-15	13.380	13.620	13.180	13.320	13.172	2,083,400
2024-10-14	13.220	13.760	12.980	13.500	13.350	2,506,200
2024-10-11	13.680	13.730	12.850	13.030	12.885	2,403,872
2024-10-10	13.350	14.290	13.270	13.680	13.528	3,948,389
2024-10-09	14.550	14.560	13.150	13.150	13.004	4,791,532
2024-10-08	16.000	16.080	14.000	15.100	14.932	6,763,022
2024-09-30	12.900	14.270	12.450	13.870	13.716	5,579,277
2024-09-27	11.860	12.570	11.780	12.330	12.193	3,010,585
2024-09-26	11.430	11.790	11.380	11.770	11.639	1,942,500
2024-09-25	11.380	11.640	11.360	11.410	11.283	1,682,200
2024-09-24	11.070	11.360	11.050	11.290	11.164	1,280,800
2024-09-23	11.020	11.110	10.890	10.970	10.848	824,400
2024-09-20	11.230	11.230	10.980	11.050	10.927	894,100
2024-09-19	10.980	11.310	10.900	11.230	11.105	1,290,701
2024-09-18	10.940	11.140	10.690	10.920	10.798	1,075,700
2024-09-13	11.270	11.270	11.000	11.010	10.887	1,076,700
2024-09-12	11.350	11.450	11.100	11.160	11.036	896,500
2024-09-11	11.330	11.430	11.210	11.320	11.194	802,800
2024-09-10	11.160	11.390	11.090	11.350	11.224	1,305,901
2024-09-09	11.080	11.280	10.880	11.110	10.986	1,170,083
2024-09-06	11.500	11.500	11.050	11.080	10.957	1,611,200
2024-09-05	11.190	11.460	11.180	11.420	11.293	1,264,058
2024-09-04	11.400	11.430	11.110	11.180	11.056	1,762,566
2024-09-03	11.390	11.690	11.320	11.400	11.273	1,684,400
2024-09-02	11.760	11.960	11.440	11.460	11.332	1,931,430
2024-08-30	11.660	12.000	11.570	11.760	11.629	2,764,666
2024-08-29	11.510	11.750	11.330	11.660	11.530	1,939,648
2024-08-28	11.590	11.710	11.320	11.540	11.412	2,560,335
2024-08-27	11.550	12.030	11.220	11.810	11.679	4,296,135
2024-08-26	11.130	11.490	11.100	11.380	11.253	2,060,035
2024-08-23	11.500	11.550	11.080	11.130	11.006	3,414,695
2024-08-22	12.170	12.410	11.470	11.610	11.481	3,915,335
2024-08-21	12.500	12.530	12.010	12.300	12.163	2,942,600
2024-08-20	12.800	12.870	12.170	12.490	12.351	5,177,160
2024-08-19	12.280	13.190	12.020	13.100	12.954	7,755,878
2024-08-16	12.390	12.510	12.020	12.380	12.242	6,313,618
2024-08-15	12.430	12.770	12.080	12.660	12.519	7,064,500
2024-08-14	12.550	13.660	12.430	12.670	12.529	8,798,761
2024-08-13	11.760	13.800	11.760	12.850	12.707	9,585,110
2024-08-12	11.580	13.500	11.260	12.360	12.222	8,475,418
2024-08-09	11.430	11.540	11.230	11.250	11.125	782,900
2024-08-08	11.250	11.450	11.100	11.360	11.234	1,072,000
2024-08-07	11.270	11.380	11.140	11.260	11.135	734,700
2024-08-06	11.160	11.280	11.020	11.270	11.145	843,500
2024-08-05	11.270	11.420	10.940	10.990	10.868	1,128,783
2024-08-02	11.520	11.610	11.200	11.290	11.164	1,125,700
2024-08-01	11.530	11.710	11.490	11.550	11.421	1,154,100
2024-07-31	11.160	11.570	11.160	11.550	11.421	1,125,001
2024-07-30	11.140	11.290	11.010	11.250	11.125	1,084,218
2024-07-29	11.070	11.210	10.920	11.140	11.016	886,118
2024-07-26	10.980	11.100	10.910	11.100	10.976	945,100
2024-07-25	10.610	11.000	10.400	10.870	10.749	1,042,800

← NewerPage 9 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.