Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.900	10.960	10.740	10.900	10.485	13,211,103
2022-11-01	10.460	10.980	10.460	10.940	10.524	15,340,491
2022-10-31	10.450	10.700	10.360	10.460	10.062	14,253,345
2022-10-28	11.210	11.220	10.500	10.570	10.168	19,686,335
2022-10-27	11.800	11.880	11.220	11.240	10.812	22,615,066
2022-10-26	11.600	11.810	11.520	11.750	11.303	16,130,239
2022-10-25	11.790	11.870	11.100	11.580	11.139	26,801,591
2022-10-24	11.950	12.400	11.680	11.730	11.284	42,280,147
2022-10-21	11.090	12.140	11.090	11.870	11.418	52,577,770
2022-10-20	11.060	11.260	10.800	11.040	10.620	15,978,528
2022-10-19	11.050	11.400	10.970	11.140	10.716	19,888,746
2022-10-18	10.940	11.230	10.840	11.050	10.630	15,202,470
2022-10-17	10.860	10.940	10.710	10.910	10.495	12,291,375
2022-10-14	10.800	10.950	10.710	10.870	10.456	15,057,278
2022-10-13	10.700	10.900	10.620	10.680	10.274	16,269,572
2022-10-12	10.500	10.940	10.320	10.870	10.456	23,861,578
2022-10-11	9.980	10.300	9.900	10.240	9.850	9,477,151
2022-10-10	10.090	10.220	9.870	9.950	9.571	7,833,013
2022-09-30	10.180	10.300	10.100	10.120	9.735	6,500,643
2022-09-29	10.240	10.430	10.100	10.180	9.793	9,469,691
2022-09-28	10.600	10.700	10.100	10.100	9.716	12,203,673
2022-09-27	10.450	10.680	10.290	10.660	10.254	11,361,278
2022-09-26	10.440	10.640	10.330	10.440	10.043	9,498,984
2022-09-23	11.150	11.150	10.480	10.550	10.149	16,640,321
2022-09-22	11.010	11.220	10.920	11.120	10.697	10,780,266
2022-09-21	10.850	11.050	10.720	11.020	10.601	10,169,461
2022-09-20	10.820	10.980	10.800	10.880	10.466	9,090,112
2022-09-19	10.920	11.000	10.650	10.710	10.302	10,796,550
2022-09-16	11.090	11.150	10.860	10.940	10.524	11,503,154
2022-09-15	11.450	11.510	10.900	11.090	10.668	17,532,520
2022-09-14	11.510	11.620	11.240	11.420	10.985	16,246,403
2022-09-13	11.990	12.010	11.620	11.750	11.303	19,389,702
2022-09-09	12.030	12.050	11.750	11.960	11.505	14,226,318
2022-09-08	12.430	12.490	12.010	12.030	11.572	19,964,469
2022-09-07	12.450	12.630	12.350	12.400	11.928	17,831,989
2022-09-06	12.030	12.590	12.010	12.550	12.072	29,652,671
2022-09-05	11.840	12.130	11.830	12.060	11.601	15,401,443
2022-09-02	11.810	12.100	11.670	11.880	11.428	16,154,530
2022-09-01	12.040	12.200	11.760	11.790	11.341	23,538,130
2022-08-31	12.490	12.970	11.970	12.070	11.611	36,249,688
2022-08-30	13.780	13.780	12.560	12.620	12.140	63,768,264
2022-08-29	13.300	13.960	12.910	13.960	13.429	39,281,715
2022-08-26	13.010	13.700	12.950	13.360	12.852	36,977,884
2022-08-25	13.360	13.400	12.500	13.010	12.515	36,716,591
2022-08-24	13.440	14.180	13.040	13.140	12.640	52,934,199
2022-08-23	13.060	13.410	12.940	13.400	12.890	24,741,413
2022-08-22	12.780	13.190	12.360	13.150	12.650	24,226,574
2022-08-19	12.820	13.280	12.780	12.850	12.361	23,863,813
2022-08-18	12.910	13.250	12.750	12.860	12.371	23,298,795
2022-08-17	13.190	13.400	12.770	12.900	12.409	26,452,849
2022-08-16	12.420	13.150	12.330	12.990	12.496	37,177,092
2022-08-15	12.330	12.650	12.300	12.400	11.928	18,833,827
2022-08-12	12.250	12.810	12.210	12.360	11.890	24,286,872
2022-08-11	12.200	12.350	12.060	12.350	11.880	16,870,064
2022-08-10	12.300	12.350	11.920	12.110	11.649	17,609,502
2022-08-09	12.460	12.540	12.260	12.370	11.899	15,574,057
2022-08-08	12.190	12.560	12.100	12.450	11.976	17,048,236
2022-08-05	12.370	12.540	12.050	12.220	11.755	17,094,955
2022-08-04	11.960	12.390	11.890	12.390	11.919	19,711,043
2022-08-03	12.420	12.590	11.790	11.830	11.380	21,427,751

← NewerPage 17 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.