Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.040	11.060	10.950	10.990	10.572	6,669,200
2023-02-01	10.950	11.050	10.920	11.050	10.630	8,393,230
2023-01-31	10.850	10.970	10.820	10.950	10.533	7,107,981
2023-01-30	10.730	11.000	10.730	10.870	10.456	12,465,710
2023-01-20	10.530	10.690	10.530	10.690	10.283	7,408,910
2023-01-19	10.460	10.550	10.410	10.530	10.129	4,797,107
2023-01-18	10.530	10.630	10.500	10.510	10.110	4,614,285
2023-01-17	10.530	10.540	10.420	10.520	10.120	4,786,527
2023-01-16	10.460	10.580	10.350	10.500	10.100	9,370,248
2023-01-13	10.470	10.620	10.320	10.380	9.985	14,501,817
2023-01-12	10.300	10.310	10.150	10.180	9.793	3,994,622
2023-01-11	10.250	10.350	10.210	10.240	9.850	4,344,717
2023-01-10	10.390	10.420	10.230	10.260	9.870	4,896,336
2023-01-09	10.400	10.490	10.320	10.400	10.004	5,988,447
2023-01-06	10.290	10.390	10.250	10.340	9.947	5,299,578
2023-01-05	10.160	10.320	10.080	10.290	9.898	6,157,800
2023-01-04	10.190	10.250	10.090	10.150	9.764	4,420,706
2023-01-03	9.950	10.220	9.930	10.190	9.802	6,479,442
2022-12-30	10.020	10.040	9.910	9.970	9.591	4,600,788
2022-12-29	10.100	10.130	9.980	9.990	9.610	5,222,946
2022-12-28	10.250	10.260	10.070	10.090	9.706	5,059,683
2022-12-27	10.210	10.420	10.190	10.310	9.918	6,021,150
2022-12-26	10.050	10.240	10.010	10.240	9.850	5,239,555
2022-12-23	10.120	10.230	9.990	10.090	9.706	6,955,898
2022-12-22	10.570	10.630	10.080	10.120	9.735	10,613,363
2022-12-21	10.470	10.720	10.380	10.570	10.168	6,467,109
2022-12-20	10.450	10.580	10.360	10.520	10.120	5,288,530
2022-12-19	10.980	11.080	10.410	10.470	10.072	13,517,901
2022-12-16	10.900	11.340	10.900	11.030	10.610	14,719,571
2022-12-15	11.190	11.240	10.880	10.980	10.562	11,474,729
2022-12-14	10.920	11.250	10.920	11.190	10.764	12,292,708
2022-12-13	10.950	11.060	10.900	10.950	10.533	6,586,473
2022-12-12	11.300	11.300	10.980	10.990	10.572	11,922,593
2022-12-09	11.110	11.380	11.050	11.350	10.918	13,287,199
2022-12-08	11.100	11.250	11.070	11.160	10.735	6,725,987
2022-12-07	11.130	11.290	11.060	11.130	10.706	9,161,689
2022-12-06	11.260	11.270	11.080	11.170	10.745	9,410,382
2022-12-05	11.130	11.300	11.070	11.290	10.860	12,477,417
2022-12-02	11.200	11.240	11.070	11.120	10.697	8,439,400
2022-12-01	11.080	11.350	11.040	11.180	10.755	16,074,791
2022-11-30	10.940	11.100	10.920	10.970	10.553	10,332,964
2022-11-29	10.710	10.990	10.710	10.950	10.533	10,809,113
2022-11-28	10.700	10.800	10.520	10.710	10.302	9,948,717
2022-11-25	10.980	11.200	10.840	10.900	10.485	15,055,369
2022-11-24	10.820	10.950	10.720	10.880	10.466	10,164,474
2022-11-23	10.630	10.870	10.570	10.820	10.408	11,701,812
2022-11-22	10.720	10.790	10.550	10.610	10.206	7,459,294
2022-11-21	10.640	10.840	10.460	10.750	10.341	7,494,584
2022-11-18	10.770	10.880	10.640	10.640	10.235	9,223,375
2022-11-17	10.860	10.900	10.680	10.800	10.389	10,309,300
2022-11-16	11.060	11.180	10.900	10.940	10.524	9,474,012
2022-11-15	10.750	11.070	10.660	11.060	10.639	11,759,215
2022-11-14	10.960	11.180	10.700	10.750	10.341	14,037,235
2022-11-11	10.980	11.050	10.880	10.920	10.504	14,147,931
2022-11-10	10.850	10.900	10.700	10.740	10.331	10,884,101
2022-11-09	11.070	11.100	10.910	10.910	10.495	9,408,127
2022-11-08	11.230	11.250	10.970	11.030	10.610	10,961,736
2022-11-07	11.110	11.350	11.090	11.240	10.812	13,412,525
2022-11-04	10.840	11.200	10.820	11.140	10.716	15,595,400
2022-11-03	10.790	10.990	10.750	10.850	10.437	9,883,644

← NewerPage 16 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.