Jingsu Jingshen Salt&Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.660 | 8.740 | 8.630 | 8.710 | 8.710 | 2,312,795 |
| 2026-10-19 | 8.620 | 8.740 | 8.590 | 8.700 | 8.700 | 2,813,600 |
| 2026-10-16 | 8.660 | 8.750 | 8.570 | 8.620 | 8.620 | 2,840,350 |
| 2026-10-15 | 8.760 | 8.760 | 8.580 | 8.610 | 8.610 | 3,784,437 |
| 2026-10-14 | 8.710 | 8.810 | 8.710 | 8.750 | 8.750 | 2,960,579 |
| 2026-10-13 | 8.740 | 8.770 | 8.680 | 8.730 | 8.730 | 2,700,285 |
| 2026-10-12 | 8.790 | 8.850 | 8.690 | 8.770 | 8.770 | 3,297,455 |
| 2026-10-09 | 8.760 | 8.820 | 8.690 | 8.770 | 8.770 | 5,556,810 |
| 2026-10-08 | 8.720 | 8.770 | 8.690 | 8.710 | 8.710 | 2,774,500 |
| 2026-09-30 | 8.620 | 8.730 | 8.610 | 8.690 | 8.690 | 1,863,566 |
| 2026-09-29 | 8.600 | 8.650 | 8.590 | 8.620 | 8.620 | 1,663,299 |
| 2026-09-28 | 8.640 | 8.660 | 8.530 | 8.600 | 8.600 | 3,329,200 |
| 2026-09-24 | 8.740 | 8.760 | 8.630 | 8.640 | 8.640 | 2,924,400 |
| 2026-09-23 | 8.750 | 8.840 | 8.740 | 8.760 | 8.760 | 2,857,800 |
| 2026-09-22 | 8.760 | 8.880 | 8.730 | 8.750 | 8.750 | 2,928,121 |
| 2026-09-21 | 8.680 | 8.770 | 8.650 | 8.730 | 8.730 | 3,564,253 |
| 2026-09-18 | 8.670 | 8.710 | 8.600 | 8.680 | 8.680 | 4,368,694 |
| 2026-09-17 | 8.680 | 8.710 | 8.620 | 8.650 | 8.650 | 2,490,533 |
| 2026-09-16 | 8.690 | 8.700 | 8.600 | 8.680 | 8.680 | 3,124,034 |
| 2026-09-15 | 8.680 | 8.780 | 8.610 | 8.690 | 8.690 | 3,373,165 |
| 2026-09-14 | 8.780 | 8.800 | 8.660 | 8.700 | 8.700 | 3,061,275 |
| 2026-09-11 | 8.910 | 8.940 | 8.670 | 8.690 | 8.690 | 6,694,510 |
| 2026-09-10 | 8.960 | 9.010 | 8.910 | 8.940 | 8.940 | 2,848,200 |
| 2026-09-09 | 9.030 | 9.050 | 8.950 | 8.990 | 8.990 | 3,374,252 |
| 2026-09-08 | 8.850 | 9.050 | 8.830 | 9.020 | 9.020 | 4,972,105 |
| 2026-09-07 | 8.930 | 8.940 | 8.830 | 8.850 | 8.850 | 3,952,713 |
| 2026-09-04 | 8.920 | 9.000 | 8.900 | 8.930 | 8.930 | 3,443,124 |
| 2026-09-03 | 8.960 | 8.990 | 8.880 | 8.880 | 8.880 | 4,419,600 |
| 2026-09-02 | 9.020 | 9.050 | 8.870 | 8.960 | 8.960 | 3,988,208 |
| 2026-09-01 | 8.980 | 9.090 | 8.950 | 9.020 | 9.020 | 4,015,508 |
| 2026-08-31 | 8.970 | 9.140 | 8.970 | 8.980 | 8.980 | 6,682,366 |
| 2026-08-28 | 8.850 | 9.050 | 8.810 | 9.030 | 9.030 | 6,564,301 |
| 2026-08-27 | 8.810 | 8.880 | 8.720 | 8.840 | 8.840 | 5,890,089 |
| 2026-08-26 | 8.710 | 8.890 | 8.680 | 8.790 | 8.790 | 8,126,361 |
| 2026-08-25 | 8.880 | 8.890 | 8.640 | 8.730 | 8.730 | 14,605,249 |
| 2026-08-24 | 8.960 | 9.070 | 8.940 | 8.980 | 8.980 | 3,750,399 |
| 2026-08-21 | 9.090 | 9.120 | 8.940 | 8.980 | 8.980 | 4,521,130 |
| 2026-08-20 | 9.100 | 9.190 | 9.050 | 9.090 | 9.090 | 4,274,499 |
| 2026-08-19 | 9.110 | 9.230 | 9.050 | 9.110 | 9.110 | 4,744,511 |
| 2026-08-18 | 9.150 | 9.250 | 9.110 | 9.200 | 9.200 | 6,580,710 |
| 2026-08-17 | 8.920 | 9.130 | 8.900 | 9.110 | 9.110 | 6,998,167 |
| 2026-08-14 | 8.920 | 8.960 | 8.820 | 8.940 | 8.940 | 4,288,557 |
| 2026-08-13 | 8.930 | 8.990 | 8.870 | 8.910 | 8.910 | 4,738,353 |
| 2026-08-12 | 8.980 | 9.000 | 8.900 | 8.960 | 8.960 | 4,298,001 |
| 2026-08-11 | 9.190 | 9.190 | 8.880 | 8.930 | 8.930 | 9,653,799 |
| 2026-08-10 | 9.090 | 9.240 | 9.080 | 9.160 | 9.160 | 5,444,199 |
| 2026-08-07 | 9.110 | 9.170 | 9.030 | 9.080 | 9.080 | 3,899,800 |
| 2026-08-06 | 9.230 | 9.260 | 9.070 | 9.140 | 9.140 | 4,927,010 |
| 2026-08-05 | 9.250 | 9.290 | 9.180 | 9.260 | 9.260 | 3,929,734 |
| 2026-08-04 | 9.480 | 9.480 | 9.230 | 9.240 | 9.240 | 5,380,600 |
| 2026-08-03 | 9.360 | 9.480 | 9.340 | 9.410 | 9.410 | 4,071,544 |
| 2026-07-31 | 9.300 | 9.480 | 9.280 | 9.410 | 9.410 | 6,656,828 |
| 2026-07-30 | 9.260 | 9.400 | 9.170 | 9.350 | 9.350 | 5,895,700 |
| 2026-07-29 | 9.160 | 9.330 | 9.130 | 9.310 | 9.310 | 6,278,900 |
| 2026-07-28 | 9.110 | 9.130 | 9.030 | 9.130 | 9.130 | 3,748,388 |
| 2026-07-27 | 9.010 | 9.180 | 9.000 | 9.120 | 9.120 | 4,631,765 |
| 2026-07-24 | 9.400 | 9.480 | 9.070 | 9.110 | 9.110 | 5,701,400 |
| 2026-07-23 | 9.210 | 9.420 | 9.180 | 9.400 | 9.400 | 4,637,599 |
| 2026-07-22 | 9.260 | 9.310 | 9.130 | 9.210 | 9.210 | 5,593,600 |
| 2026-07-21 | 9.360 | 9.490 | 9.200 | 9.270 | 9.270 | 6,871,983 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.3600 CNY |
| 2022-06-15 | 0.1500 CNY |
| 2021-07-09 | 0.0580 CNY |
| 2020-07-02 | 0.1020 CNY |
| 2019-06-28 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.