Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.740	8.840	8.720	8.800	8.800	5,148,447
2023-10-27	8.550	8.750	8.510	8.740	8.740	5,778,500
2023-10-26	8.550	8.590	8.420	8.580	8.580	4,102,800
2023-10-25	8.560	8.710	8.540	8.590	8.590	4,202,400
2023-10-24	8.370	8.530	8.360	8.520	8.520	4,555,400
2023-10-23	8.480	8.520	8.330	8.360	8.360	4,639,300
2023-10-20	8.520	8.600	8.460	8.470	8.470	3,924,140
2023-10-19	8.570	8.640	8.490	8.510	8.510	4,954,682
2023-10-18	8.750	8.750	8.590	8.590	8.590	5,132,100
2023-10-17	8.720	8.790	8.670	8.730	8.730	4,044,300
2023-10-16	8.830	8.860	8.660	8.720	8.720	5,494,358
2023-10-13	8.980	8.980	8.810	8.820	8.820	7,003,502
2023-10-12	8.960	9.040	8.930	9.030	9.030	4,142,768
2023-10-11	9.080	9.110	8.920	8.930	8.930	6,543,883
2023-10-10	9.180	9.230	9.060	9.080	9.080	5,076,741
2023-10-09	9.270	9.280	9.170	9.180	9.180	4,577,600
2023-09-28	9.270	9.310	9.270	9.280	9.280	3,817,900
2023-09-27	9.190	9.330	9.190	9.270	9.270	4,258,994
2023-09-26	9.240	9.260	9.160	9.250	9.250	4,124,170
2023-09-25	9.270	9.310	9.220	9.270	9.270	3,928,400
2023-09-22	9.180	9.280	9.170	9.280	9.280	4,977,814
2023-09-21	9.240	9.280	9.100	9.220	9.220	7,062,877
2023-09-20	9.300	9.320	9.240	9.250	9.250	6,102,795
2023-09-19	9.310	9.370	9.300	9.340	9.340	5,930,800
2023-09-18	9.280	9.330	9.220	9.300	9.300	4,468,254
2023-09-15	9.290	9.350	9.280	9.320	9.320	5,024,984
2023-09-14	9.390	9.390	9.280	9.290	9.290	5,775,987
2023-09-13	9.360	9.410	9.290	9.390	9.390	7,184,089
2023-09-12	9.330	9.450	9.310	9.380	9.380	8,323,386
2023-09-11	9.250	9.350	9.220	9.330	9.330	6,825,578
2023-09-08	9.240	9.320	9.200	9.240	9.240	7,246,700
2023-09-07	9.480	9.480	9.280	9.280	9.280	12,674,000
2023-09-06	9.530	9.530	9.440	9.490	9.490	9,046,500
2023-09-05	9.640	9.660	9.490	9.530	9.530	14,007,804
2023-09-04	9.580	9.700	9.540	9.690	9.690	17,228,853
2023-09-01	9.450	9.650	9.440	9.560	9.560	16,672,754
2023-08-31	9.600	9.600	9.430	9.470	9.470	18,817,928
2023-08-30	9.720	9.820	9.570	9.620	9.620	28,417,239
2023-08-29	9.780	9.860	9.420	9.800	9.800	39,755,086
2023-08-28	10.630	10.950	9.950	9.970	9.970	64,169,115
2023-08-25	11.590	12.090	10.560	10.810	10.810	94,033,466
2023-08-24	11.080	11.960	10.400	11.520	11.520	96,754,229
2023-08-23	10.320	11.040	10.200	11.040	11.040	73,189,084
2023-08-22	9.570	10.320	9.570	10.040	10.040	29,535,551
2023-08-21	9.360	9.500	9.360	9.380	9.380	3,258,245
2023-08-18	9.520	9.550	9.330	9.360	9.360	4,242,658
2023-08-17	9.450	9.550	9.360	9.550	9.550	3,264,900
2023-08-16	9.470	9.580	9.440	9.470	9.470	2,245,603
2023-08-15	9.510	9.590	9.450	9.500	9.500	2,644,796
2023-08-14	9.490	9.550	9.420	9.520	9.520	3,175,900
2023-08-11	9.690	9.720	9.550	9.560	9.560	3,946,034
2023-08-10	9.700	9.790	9.650	9.700	9.700	4,111,200
2023-08-09	9.790	9.830	9.650	9.680	9.680	4,435,700
2023-08-08	9.770	9.820	9.700	9.810	9.810	3,010,800
2023-08-07	9.900	9.910	9.730	9.780	9.780	5,557,000
2023-08-04	9.960	10.030	9.910	9.910	9.910	3,955,300
2023-08-03	9.940	9.960	9.890	9.940	9.940	3,104,300
2023-08-02	10.030	10.040	9.940	9.960	9.960	3,821,200
2023-08-01	10.050	10.090	10.000	10.040	10.040	3,880,393
2023-07-31	10.000	10.120	9.990	10.060	10.060	6,169,700

← NewerPage 13 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.