Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.860	9.910	9.810	9.890	9.514	4,645,245
2023-04-27	9.770	9.900	9.760	9.870	9.494	3,735,200
2023-04-26	9.630	9.830	9.620	9.820	9.446	3,967,768
2023-04-25	9.770	9.860	9.620	9.680	9.312	4,838,567
2023-04-24	9.760	9.910	9.700	9.790	9.417	4,905,843
2023-04-21	10.000	10.050	9.800	9.810	9.437	7,441,643
2023-04-20	10.100	10.210	9.970	10.010	9.629	7,797,702
2023-04-19	10.260	10.310	10.160	10.180	9.793	7,531,335
2023-04-18	10.450	10.560	10.260	10.280	9.889	9,480,594
2023-04-17	10.350	10.480	10.310	10.480	10.081	7,182,737
2023-04-14	10.310	10.390	10.310	10.340	9.947	5,015,100
2023-04-13	10.300	10.420	10.190	10.340	9.947	5,789,795
2023-04-12	10.280	10.350	10.160	10.200	9.812	4,364,300
2023-04-11	10.240	10.280	10.130	10.280	9.889	3,664,092
2023-04-10	10.380	10.440	10.210	10.230	9.841	4,192,750
2023-04-07	10.210	10.440	10.210	10.370	9.975	5,582,850
2023-04-06	10.270	10.280	10.140	10.200	9.812	4,547,816
2023-04-04	10.410	10.430	10.250	10.280	9.889	4,302,354
2023-04-03	10.500	10.500	10.350	10.430	10.033	5,326,552
2023-03-31	10.180	10.440	10.150	10.350	9.956	5,845,907
2023-03-30	10.240	10.250	10.120	10.150	9.764	4,306,599
2023-03-29	10.210	10.280	10.150	10.230	9.841	4,221,834
2023-03-28	10.280	10.290	10.160	10.180	9.793	3,989,293
2023-03-27	10.350	10.350	10.160	10.240	9.850	7,152,480
2023-03-24	10.430	10.440	10.320	10.370	9.975	4,262,500
2023-03-23	10.460	10.500	10.400	10.430	10.033	4,219,175
2023-03-22	10.530	10.540	10.410	10.480	10.081	4,352,509
2023-03-21	10.300	10.500	10.300	10.500	10.100	5,488,500
2023-03-20	10.320	10.400	10.280	10.310	9.918	4,139,300
2023-03-17	10.300	10.420	10.280	10.300	9.908	4,789,939
2023-03-16	10.350	10.440	10.230	10.240	9.850	5,211,569
2023-03-15	10.390	10.510	10.390	10.440	10.043	3,524,573
2023-03-14	10.510	10.540	10.260	10.340	9.947	5,925,050
2023-03-13	10.460	10.610	10.460	10.530	10.129	4,221,804
2023-03-10	10.760	10.790	10.560	10.570	10.168	6,079,290
2023-03-09	10.840	10.880	10.740	10.810	10.399	4,311,747
2023-03-08	10.840	11.010	10.780	10.840	10.428	4,824,400
2023-03-07	11.100	11.200	10.890	10.910	10.495	7,658,154
2023-03-06	11.030	11.280	11.030	11.090	10.668	7,434,933
2023-03-03	11.130	11.140	10.950	11.030	10.610	5,699,476
2023-03-02	11.070	11.240	11.050	11.140	10.716	7,419,305
2023-03-01	11.050	11.070	10.970	11.050	10.630	5,667,707
2023-02-28	11.000	11.080	10.890	11.050	10.630	4,865,631
2023-02-27	11.000	11.160	10.940	11.000	10.581	5,117,500
2023-02-24	11.100	11.110	10.910	11.000	10.581	4,473,073
2023-02-23	11.190	11.270	11.040	11.110	10.687	5,296,275
2023-02-22	11.100	11.280	11.070	11.170	10.745	6,406,455
2023-02-21	11.140	11.240	11.050	11.160	10.735	7,479,873
2023-02-20	10.880	11.110	10.780	11.090	10.668	7,083,765
2023-02-17	10.850	11.080	10.830	10.890	10.476	6,538,388
2023-02-16	11.150	11.200	10.740	10.820	10.408	11,750,322
2023-02-15	11.320	11.320	11.120	11.130	10.706	7,229,270
2023-02-14	11.200	11.290	11.150	11.280	10.851	7,809,085
2023-02-13	11.050	11.240	11.010	11.190	10.764	7,054,451
2023-02-10	11.150	11.190	11.000	11.100	10.678	6,252,995
2023-02-09	10.960	11.210	10.920	11.140	10.716	8,211,001
2023-02-08	10.980	11.030	10.930	10.960	10.543	5,414,200
2023-02-07	10.920	11.020	10.910	10.970	10.553	4,752,800
2023-02-06	10.930	11.050	10.900	10.940	10.524	5,450,863
2023-02-03	11.010	11.040	10.790	11.000	10.581	9,290,725

← NewerPage 15 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.