Jiangxi Salt Industry Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.210	11.270	11.160	11.240	10.364	9,661,368
2023-10-27	11.070	11.270	10.970	11.200	10.327	14,845,803
2023-10-26	10.800	10.910	10.650	10.910	10.060	6,853,142
2023-10-25	10.820	10.980	10.810	10.860	10.014	7,221,468
2023-10-24	10.590	10.830	10.580	10.810	9.967	8,240,520
2023-10-23	10.860	10.870	10.490	10.540	9.719	7,150,422
2023-10-20	10.810	10.990	10.810	10.840	9.995	4,671,388
2023-10-19	10.950	11.090	10.850	10.920	10.069	5,567,931
2023-10-18	11.180	11.200	10.940	10.950	10.097	6,961,483
2023-10-17	11.240	11.260	11.130	11.190	10.318	4,871,152
2023-10-16	11.440	11.450	11.190	11.220	10.346	6,436,775
2023-10-13	11.570	11.580	11.350	11.380	10.493	8,009,834
2023-10-12	11.580	11.640	11.470	11.630	10.724	7,476,463
2023-10-11	11.570	11.660	11.470	11.550	10.650	8,155,612
2023-10-10	11.660	11.680	11.550	11.570	10.668	5,020,900
2023-10-09	11.800	11.800	11.550	11.580	10.677	8,663,065
2023-09-28	11.750	11.860	11.730	11.800	10.880	6,075,198
2023-09-27	11.740	11.830	11.680	11.720	10.807	7,049,087
2023-09-26	11.890	11.890	11.660	11.790	10.871	7,938,568
2023-09-25	12.040	12.060	11.880	11.890	10.963	7,105,096
2023-09-22	11.860	12.060	11.820	12.060	11.120	8,320,941
2023-09-21	11.930	11.980	11.850	11.870	10.945	7,537,795
2023-09-20	11.990	12.090	11.930	11.970	11.037	6,531,465
2023-09-19	12.150	12.180	11.940	11.990	11.056	9,833,574
2023-09-18	12.130	12.200	12.020	12.190	11.240	8,132,272
2023-09-15	12.160	12.220	12.090	12.130	11.185	8,586,007
2023-09-14	12.380	12.380	12.110	12.160	11.212	11,489,301
2023-09-13	12.420	12.440	12.270	12.370	11.406	13,142,465
2023-09-12	12.440	12.510	12.360	12.460	11.489	10,898,567
2023-09-11	12.490	12.490	12.280	12.450	11.480	12,325,078
2023-09-08	12.650	12.720	12.340	12.390	11.424	14,915,072
2023-09-07	12.960	13.010	12.550	12.580	11.600	21,458,514
2023-09-06	13.150	13.160	12.860	12.960	11.950	20,572,802
2023-09-05	13.480	13.490	13.090	13.180	12.153	27,274,509
2023-09-04	13.400	13.660	13.400	13.560	12.503	27,116,218
2023-09-01	13.420	13.610	13.330	13.420	12.374	28,364,581
2023-08-31	13.610	13.690	13.210	13.450	12.402	38,270,383
2023-08-30	13.990	14.150	13.510	13.710	12.641	49,915,934
2023-08-29	14.100	14.380	13.590	14.280	13.167	64,782,014
2023-08-28	15.400	16.990	14.890	14.890	13.729	77,254,468
2023-08-25	17.280	18.600	15.530	16.540	15.251	114,510,661
2023-08-24	16.460	17.260	15.150	17.260	15.915	106,006,403
2023-08-23	15.050	15.690	15.050	15.690	14.467	61,380,085
2023-08-22	13.250	14.260	12.870	14.260	13.149	61,132,921
2023-08-21	12.900	13.120	12.660	12.960	11.950	20,803,076
2023-08-18	12.510	13.330	12.460	12.930	11.922	27,081,616
2023-08-17	12.600	12.620	12.370	12.590	11.609	10,887,997
2023-08-16	12.200	12.660	12.180	12.560	11.581	18,041,705
2023-08-15	12.030	12.300	11.980	12.300	11.341	7,710,240
2023-08-14	12.090	12.200	11.860	12.080	11.139	5,960,149
2023-08-11	12.220	12.330	12.050	12.070	11.129	5,739,400
2023-08-10	12.020	12.300	11.960	12.300	11.341	10,202,127
2023-08-09	12.110	12.140	11.950	11.950	11.019	5,328,400
2023-08-08	12.110	12.240	11.970	12.200	11.249	6,239,397
2023-08-07	12.160	12.160	11.930	12.030	11.092	7,083,619
2023-08-04	12.270	12.330	12.150	12.180	11.231	8,041,992
2023-08-03	12.250	12.370	12.200	12.260	11.304	6,317,203
2023-08-02	12.260	12.400	12.230	12.300	11.341	4,476,173
2023-08-01	12.460	12.470	12.280	12.310	11.351	7,909,998
2023-07-31	12.500	12.640	12.460	12.520	11.544	9,223,437

← NewerPage 13 of 15 · 855 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1200 CNY
2025-06-23	0.2200 CNY
2024-06-17	0.3500 CNY
2023-06-19	0.0780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.