Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.870	7.930	7.710	7.890	7.890	4,467,073
2024-01-22	8.190	8.200	7.800	7.870	7.870	6,355,169
2024-01-19	8.220	8.340	8.190	8.210	8.210	4,517,440
2024-01-18	8.400	8.410	8.050	8.270	8.270	7,785,481
2024-01-17	8.590	8.630	8.440	8.460	8.460	3,493,100
2024-01-16	8.630	8.680	8.530	8.590	8.590	3,601,100
2024-01-15	8.560	8.690	8.540	8.660	8.660	3,728,100
2024-01-12	8.520	8.670	8.520	8.600	8.600	4,337,400
2024-01-11	8.500	8.580	8.480	8.560	8.560	3,188,905
2024-01-10	8.510	8.590	8.440	8.530	8.530	2,921,700
2024-01-09	8.470	8.550	8.400	8.540	8.540	4,619,027
2024-01-08	8.570	8.610	8.440	8.440	8.440	8,211,192
2024-01-05	8.900	8.980	8.660	8.700	8.700	11,881,120
2024-01-04	8.680	8.740	8.660	8.720	8.720	3,525,673
2024-01-03	8.590	8.710	8.580	8.700	8.700	4,650,900
2024-01-02	8.530	8.700	8.510	8.650	8.650	5,802,500
2023-12-29	8.520	8.560	8.480	8.520	8.520	3,448,300
2023-12-28	8.350	8.560	8.330	8.510	8.510	6,094,423
2023-12-27	8.360	8.400	8.270	8.360	8.360	2,878,106
2023-12-26	8.310	8.490	8.280	8.340	8.340	3,745,250
2023-12-25	8.350	8.370	8.270	8.300	8.300	2,209,700
2023-12-22	8.380	8.440	8.280	8.370	8.370	3,533,761
2023-12-21	8.330	8.420	8.230	8.390	8.390	3,996,485
2023-12-20	8.470	8.510	8.370	8.400	8.400	2,566,300
2023-12-19	8.420	8.480	8.390	8.440	8.440	2,656,961
2023-12-18	8.590	8.590	8.430	8.460	8.460	4,499,100
2023-12-15	8.680	8.700	8.570	8.600	8.600	4,278,600
2023-12-14	8.650	8.810	8.620	8.670	8.670	4,843,843
2023-12-13	8.700	8.750	8.640	8.650	8.650	3,994,753
2023-12-12	8.690	8.720	8.640	8.700	8.700	4,711,800
2023-12-11	8.710	8.730	8.530	8.700	8.700	7,011,708
2023-12-08	8.880	8.940	8.750	8.760	8.760	6,943,292
2023-12-07	8.840	8.900	8.710	8.850	8.850	6,063,559
2023-12-06	8.720	8.890	8.710	8.790	8.790	3,549,100
2023-12-05	8.870	8.880	8.730	8.740	8.740	4,683,900
2023-12-04	8.790	8.990	8.790	8.870	8.870	8,386,000
2023-12-01	8.730	8.790	8.700	8.770	8.770	3,459,641
2023-11-30	8.770	8.790	8.680	8.730	8.730	3,341,977
2023-11-29	8.920	8.930	8.760	8.770	8.770	4,877,200
2023-11-28	8.840	8.980	8.720	8.940	8.940	6,950,900
2023-11-27	8.860	8.900	8.790	8.870	8.870	4,579,977
2023-11-24	8.860	8.880	8.810	8.830	8.830	3,375,623
2023-11-23	8.800	8.870	8.780	8.860	8.860	3,193,300
2023-11-22	8.840	8.880	8.790	8.800	8.800	4,003,800
2023-11-21	8.930	8.960	8.850	8.860	8.860	4,301,268
2023-11-20	8.850	8.930	8.810	8.920	8.920	4,465,545
2023-11-17	8.830	8.890	8.780	8.860	8.860	3,167,534
2023-11-16	8.900	8.900	8.830	8.830	8.830	2,862,000
2023-11-15	8.890	8.920	8.850	8.900	8.900	4,325,600
2023-11-14	8.900	8.930	8.830	8.860	8.860	3,980,300
2023-11-13	8.850	8.990	8.770	8.940	8.940	7,119,132
2023-11-10	8.850	8.870	8.720	8.830	8.830	5,837,200
2023-11-09	8.760	8.800	8.720	8.770	8.770	3,273,100
2023-11-08	8.800	8.800	8.700	8.760	8.760	4,588,100
2023-11-07	8.840	8.840	8.730	8.810	8.810	4,756,000
2023-11-06	8.710	8.870	8.700	8.860	8.860	6,318,042
2023-11-03	8.640	8.740	8.630	8.690	8.690	3,753,600
2023-11-02	8.710	8.730	8.620	8.620	8.620	3,199,100
2023-11-01	8.650	8.740	8.650	8.700	8.700	4,235,687
2023-10-31	8.660	8.720	8.620	8.680	8.680	5,287,200

← NewerPage 12 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.