Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.040	9.170	9.010	9.120	9.120	3,182,717
2024-07-24	9.140	9.200	9.040	9.070	9.070	5,784,867
2024-07-23	9.280	9.310	9.160	9.160	9.160	4,711,400
2024-07-22	9.360	9.400	9.250	9.290	9.290	4,116,700
2024-07-19	9.450	9.450	9.310	9.350	9.350	4,464,400
2024-07-18	9.250	9.500	9.180	9.470	9.470	5,508,900
2024-07-17	9.440	9.480	9.260	9.340	9.340	6,854,800
2024-07-16	9.670	9.670	9.360	9.420	9.420	9,262,400
2024-07-15	9.800	9.800	9.530	9.660	9.660	6,857,682
2024-07-12	9.800	9.880	9.720	9.760	9.760	6,241,144
2024-07-11	9.900	9.950	9.720	9.830	9.830	7,527,700
2024-07-10	9.990	9.990	9.790	9.810	9.810	6,884,500
2024-07-09	9.740	9.970	9.630	9.960	9.960	8,893,752
2024-07-08	9.970	9.990	9.700	9.770	9.770	9,358,400
2024-07-05	9.930	9.930	9.930	9.930	9.930	0
2024-07-04	9.950	10.150	9.870	9.930	9.930	10,586,900
2024-07-03	9.920	10.080	9.870	9.940	9.940	6,976,184
2024-07-02	9.920	10.010	9.790	9.940	9.940	8,808,433
2024-07-01	9.600	9.960	9.570	9.940	9.940	12,940,618
2024-06-28	9.420	9.560	9.370	9.500	9.500	4,748,018
2024-06-27	9.600	9.610	9.380	9.410	9.410	4,965,606
2024-06-26	9.520	9.610	9.430	9.610	9.610	5,585,106
2024-06-25	9.300	9.610	9.300	9.560	9.560	7,408,900
2024-06-24	9.510	9.580	9.260	9.350	9.350	6,696,600
2024-06-21	9.510	9.660	9.470	9.560	9.560	5,273,978
2024-06-20	9.570	9.640	9.490	9.500	9.500	4,884,617
2024-06-19	9.700	9.790	9.570	9.590	9.590	6,015,200
2024-06-18	9.620	9.700	9.530	9.680	9.680	5,518,443
2024-06-17	9.710	9.860	9.590	9.620	9.620	12,345,100
2024-06-14	9.450	9.680	9.370	9.650	9.650	9,593,984
2024-06-13	9.560	9.590	9.440	9.500	9.500	5,213,400
2024-06-12	9.500	9.580	9.440	9.540	9.540	5,833,762
2024-06-11	9.480	9.560	9.390	9.470	9.470	8,147,462
2024-06-07	9.400	9.590	9.370	9.580	9.580	10,046,100
2024-06-06	9.880	9.990	9.640	9.710	9.710	12,596,762
2024-06-05	10.090	10.140	9.910	9.940	9.940	7,275,401
2024-06-04	9.930	10.120	9.900	10.110	10.110	7,201,600
2024-06-03	10.110	10.110	9.890	9.980	9.980	8,642,700
2024-05-31	10.200	10.240	10.030	10.080	10.080	6,218,444
2024-05-30	10.130	10.320	10.120	10.150	10.150	8,747,800
2024-05-29	10.090	10.210	10.010	10.140	10.140	6,441,801
2024-05-28	10.150	10.180	10.020	10.040	10.040	5,436,200
2024-05-27	10.100	10.160	10.000	10.150	10.150	6,358,690
2024-05-24	10.090	10.200	10.020	10.060	10.060	7,086,600
2024-05-23	10.180	10.270	9.960	10.030	10.030	10,335,110
2024-05-22	10.380	10.410	10.240	10.310	10.310	6,774,076
2024-05-21	10.350	10.440	10.280	10.360	10.360	8,360,200
2024-05-20	10.180	10.500	10.160	10.390	10.390	14,426,105
2024-05-17	9.980	10.110	9.920	10.060	10.060	8,897,033
2024-05-16	9.900	10.070	9.900	9.930	9.930	10,368,800
2024-05-15	10.110	10.110	9.890	9.900	9.900	11,860,529
2024-05-14	10.170	10.280	10.060	10.110	10.110	10,233,445
2024-05-13	9.980	10.230	9.940	10.160	10.160	15,700,210
2024-05-10	10.060	10.100	9.930	10.020	10.020	12,994,664
2024-05-09	9.840	10.200	9.820	10.080	10.080	19,814,200
2024-05-08	9.790	9.980	9.780	9.780	9.780	11,913,782
2024-05-07	9.860	9.900	9.760	9.850	9.850	15,698,233
2024-05-06	9.660	9.920	9.570	9.900	9.900	30,598,207
2024-04-30	9.310	9.720	9.250	9.540	9.540	37,477,476
2024-04-29	8.750	8.920	8.720	8.910	8.910	7,247,833

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.