Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.990	10.060	9.870	10.040	10.040	6,280,347
2023-07-27	10.110	10.110	9.990	10.010	10.010	4,861,309
2023-07-26	10.070	10.170	10.040	10.080	10.080	5,398,666
2023-07-25	10.030	10.100	10.010	10.060	10.060	4,925,800
2023-07-24	10.020	10.060	9.920	9.940	9.940	4,920,427
2023-07-21	9.990	10.150	9.960	10.070	10.070	4,669,400
2023-07-20	10.120	10.150	9.990	10.010	10.010	5,802,129
2023-07-19	10.070	10.120	10.000	10.120	10.120	5,916,900
2023-07-18	9.970	10.140	9.970	10.100	10.100	6,889,446
2023-07-17	10.010	10.020	9.880	10.010	10.010	5,079,354
2023-07-14	9.930	10.150	9.900	10.010	10.010	10,302,272
2023-07-13	9.850	9.950	9.850	9.910	9.910	4,985,819
2023-07-12	9.900	9.960	9.840	9.860	9.860	5,335,700
2023-07-11	9.850	9.940	9.740	9.920	9.920	6,547,992
2023-07-10	9.900	9.950	9.810	9.850	9.850	5,902,200
2023-07-07	9.710	10.010	9.670	9.930	9.930	10,083,444
2023-07-06	9.820	9.870	9.760	9.770	9.770	5,453,700
2023-07-05	10.020	10.030	9.850	9.850	9.850	6,624,400
2023-07-04	9.990	10.000	9.800	9.930	9.930	7,944,045
2023-07-03	9.990	10.070	9.950	10.020	10.020	7,637,985
2023-06-30	9.880	10.080	9.850	9.980	9.980	12,078,079
2023-06-29	9.970	10.070	9.860	9.930	9.930	10,317,107
2023-06-28	9.730	10.120	9.710	10.060	10.060	14,097,656
2023-06-27	9.770	9.830	9.680	9.740	9.740	7,703,992
2023-06-26	9.710	9.950	9.660	9.820	9.820	10,451,457
2023-06-21	9.800	10.040	9.730	9.790	9.790	12,459,798
2023-06-20	9.800	9.860	9.720	9.830	9.830	7,622,832
2023-06-19	10.040	10.050	9.770	9.800	9.800	11,867,293
2023-06-16	10.030	10.190	9.980	10.040	10.040	11,193,614
2023-06-15	10.400	10.410	10.090	10.100	10.100	20,455,558
2023-06-14	10.050	10.570	9.980	10.440	10.440	30,473,895
2023-06-13	9.890	10.260	9.860	10.050	10.050	22,125,993
2023-06-12	9.440	9.890	9.400	9.680	9.680	18,548,383
2023-06-09	9.240	9.240	9.150	9.200	9.200	2,812,584
2023-06-08	9.300	9.320	9.150	9.220	9.220	2,993,400
2023-06-07	9.090	9.350	9.090	9.210	9.210	5,233,734
2023-06-06	9.190	9.230	9.030	9.060	9.060	3,560,900
2023-06-05	9.250	9.260	9.150	9.190	9.190	2,131,862
2023-06-02	9.140	9.240	9.100	9.220	9.220	3,242,456
2023-06-01	9.400	9.490	9.370	9.460	9.100	3,045,459
2023-05-31	9.460	9.460	9.320	9.430	9.071	2,877,500
2023-05-30	9.500	9.510	9.360	9.480	9.119	2,942,106
2023-05-29	9.520	9.730	9.450	9.480	9.119	5,147,255
2023-05-26	9.320	9.360	9.180	9.330	8.975	3,792,653
2023-05-25	9.600	9.600	9.210	9.290	8.937	7,095,380
2023-05-24	9.770	9.770	9.610	9.610	9.244	3,931,940
2023-05-23	9.770	9.820	9.740	9.760	9.389	2,067,666
2023-05-22	9.770	9.790	9.710	9.780	9.408	2,215,718
2023-05-19	9.800	9.830	9.680	9.750	9.379	3,126,820
2023-05-18	9.850	9.880	9.800	9.840	9.466	1,967,605
2023-05-17	9.860	9.890	9.790	9.850	9.475	2,345,288
2023-05-16	9.910	9.910	9.810	9.850	9.475	2,780,580
2023-05-15	9.780	9.890	9.720	9.890	9.514	3,517,300
2023-05-12	9.860	9.890	9.730	9.740	9.369	3,526,113
2023-05-11	9.900	9.930	9.860	9.870	9.494	2,906,100
2023-05-10	9.860	9.950	9.850	9.940	9.562	2,884,267
2023-05-09	9.820	9.980	9.800	9.890	9.514	4,665,400
2023-05-08	9.780	9.870	9.770	9.860	9.485	3,557,896
2023-05-05	9.920	9.940	9.710	9.750	9.379	4,592,700
2023-05-04	9.890	9.930	9.830	9.920	9.543	3,880,667

← NewerPage 14 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.