Jingsu Jingshen Salt&Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.660 | 8.760 | 8.570 | 8.760 | 8.760 | 6,918,100 |
| 2024-04-25 | 8.640 | 8.790 | 8.600 | 8.710 | 8.710 | 6,002,713 |
| 2024-04-24 | 8.570 | 8.680 | 8.510 | 8.630 | 8.630 | 5,566,317 |
| 2024-04-23 | 8.810 | 8.880 | 8.540 | 8.570 | 8.570 | 9,405,394 |
| 2024-04-22 | 9.010 | 9.050 | 8.850 | 8.870 | 8.870 | 7,644,171 |
| 2024-04-19 | 8.800 | 9.000 | 8.750 | 8.990 | 8.990 | 9,957,209 |
| 2024-04-18 | 8.810 | 8.990 | 8.800 | 8.860 | 8.860 | 10,809,394 |
| 2024-04-17 | 8.490 | 8.780 | 8.490 | 8.770 | 8.770 | 7,817,579 |
| 2024-04-16 | 8.660 | 8.800 | 8.420 | 8.440 | 8.440 | 10,511,113 |
| 2024-04-15 | 8.750 | 8.850 | 8.560 | 8.760 | 8.760 | 10,489,348 |
| 2024-04-12 | 8.840 | 8.890 | 8.730 | 8.780 | 8.780 | 7,296,878 |
| 2024-04-11 | 8.800 | 9.020 | 8.770 | 8.910 | 8.910 | 9,737,869 |
| 2024-04-10 | 8.880 | 8.920 | 8.730 | 8.840 | 8.840 | 8,757,690 |
| 2024-04-09 | 8.800 | 8.920 | 8.780 | 8.880 | 8.880 | 8,114,618 |
| 2024-04-08 | 8.890 | 9.050 | 8.840 | 8.840 | 8.840 | 11,672,950 |
| 2024-04-03 | 9.010 | 9.100 | 8.870 | 8.960 | 8.960 | 12,876,370 |
| 2024-04-02 | 9.110 | 9.240 | 8.960 | 9.040 | 9.040 | 19,811,243 |
| 2024-04-01 | 8.850 | 9.320 | 8.780 | 9.210 | 9.210 | 26,392,382 |
| 2024-03-29 | 8.800 | 9.050 | 8.710 | 8.860 | 8.860 | 12,067,584 |
| 2024-03-28 | 8.600 | 9.150 | 8.420 | 8.930 | 8.930 | 27,715,485 |
| 2024-03-27 | 8.470 | 8.880 | 8.400 | 8.720 | 8.720 | 21,971,587 |
| 2024-03-26 | 8.320 | 8.500 | 8.280 | 8.490 | 8.490 | 4,980,422 |
| 2024-03-25 | 8.410 | 8.500 | 8.320 | 8.320 | 8.320 | 4,196,091 |
| 2024-03-22 | 8.580 | 8.620 | 8.430 | 8.450 | 8.450 | 5,755,244 |
| 2024-03-21 | 8.600 | 8.660 | 8.520 | 8.630 | 8.630 | 5,030,941 |
| 2024-03-20 | 8.520 | 8.590 | 8.440 | 8.580 | 8.580 | 5,353,939 |
| 2024-03-19 | 8.450 | 8.510 | 8.410 | 8.470 | 8.470 | 5,501,269 |
| 2024-03-18 | 8.400 | 8.460 | 8.340 | 8.450 | 8.450 | 5,680,069 |
| 2024-03-15 | 8.210 | 8.410 | 8.190 | 8.410 | 8.410 | 5,548,600 |
| 2024-03-14 | 8.260 | 8.370 | 8.190 | 8.250 | 8.250 | 4,103,685 |
| 2024-03-13 | 8.340 | 8.340 | 8.240 | 8.300 | 8.300 | 4,018,800 |
| 2024-03-12 | 8.360 | 8.380 | 8.300 | 8.360 | 8.360 | 3,745,600 |
| 2024-03-11 | 8.220 | 8.340 | 8.210 | 8.340 | 8.340 | 4,216,322 |
| 2024-03-08 | 8.280 | 8.320 | 8.170 | 8.230 | 8.230 | 3,132,353 |
| 2024-03-07 | 8.180 | 8.340 | 8.180 | 8.240 | 8.240 | 4,661,548 |
| 2024-03-06 | 8.150 | 8.260 | 8.120 | 8.190 | 8.190 | 4,187,301 |
| 2024-03-05 | 8.250 | 8.270 | 8.130 | 8.180 | 8.180 | 5,869,875 |
| 2024-03-04 | 8.260 | 8.340 | 8.220 | 8.280 | 8.280 | 4,175,675 |
| 2024-03-01 | 8.310 | 8.340 | 8.240 | 8.330 | 8.330 | 5,111,948 |
| 2024-02-29 | 8.120 | 8.340 | 8.110 | 8.320 | 8.320 | 6,183,900 |
| 2024-02-28 | 8.380 | 8.510 | 8.130 | 8.140 | 8.140 | 9,255,753 |
| 2024-02-27 | 8.220 | 8.330 | 8.210 | 8.320 | 8.320 | 4,751,503 |
| 2024-02-26 | 8.300 | 8.380 | 8.230 | 8.270 | 8.270 | 5,638,600 |
| 2024-02-23 | 8.320 | 8.350 | 8.230 | 8.330 | 8.330 | 4,690,203 |
| 2024-02-22 | 8.250 | 8.390 | 8.240 | 8.300 | 8.300 | 4,548,801 |
| 2024-02-21 | 8.230 | 8.490 | 8.220 | 8.320 | 8.320 | 7,256,403 |
| 2024-02-20 | 8.180 | 8.260 | 8.120 | 8.230 | 8.230 | 3,781,388 |
| 2024-02-19 | 8.230 | 8.280 | 8.120 | 8.220 | 8.220 | 7,633,233 |
| 2024-02-08 | 7.860 | 8.240 | 7.860 | 8.160 | 8.160 | 8,458,953 |
| 2024-02-07 | 7.570 | 7.960 | 7.470 | 7.850 | 7.850 | 8,465,024 |
| 2024-02-06 | 7.030 | 7.630 | 6.920 | 7.530 | 7.530 | 7,525,806 |
| 2024-02-05 | 7.410 | 7.420 | 6.860 | 7.080 | 7.080 | 8,228,036 |
| 2024-02-02 | 7.820 | 7.850 | 7.310 | 7.460 | 7.460 | 8,031,732 |
| 2024-02-01 | 7.800 | 7.930 | 7.720 | 7.790 | 7.790 | 5,024,620 |
| 2024-01-31 | 8.100 | 8.180 | 7.880 | 7.920 | 7.920 | 5,168,679 |
| 2024-01-30 | 8.290 | 8.310 | 8.090 | 8.100 | 8.100 | 4,227,750 |
| 2024-01-29 | 8.430 | 8.470 | 8.310 | 8.320 | 8.320 | 4,274,382 |
| 2024-01-26 | 8.320 | 8.490 | 8.300 | 8.380 | 8.380 | 5,142,400 |
| 2024-01-25 | 8.090 | 8.350 | 8.070 | 8.340 | 8.340 | 5,961,935 |
| 2024-01-24 | 7.910 | 8.090 | 7.780 | 8.070 | 8.070 | 5,271,969 |
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.