Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.870	12.910	12.010	12.310	11.842	24,414,721
2022-08-01	13.170	13.170	12.750	13.030	12.534	19,921,042
2022-07-29	13.580	13.700	13.090	13.200	12.698	28,876,753
2022-07-28	13.380	13.870	13.130	13.730	13.208	36,035,229
2022-07-27	12.930	13.270	12.720	13.270	12.765	25,070,103
2022-07-26	12.820	13.100	12.690	12.950	12.457	18,520,759
2022-07-25	12.940	13.200	12.810	12.900	12.409	28,877,440
2022-07-22	13.430	13.580	12.650	12.880	12.390	37,776,147
2022-07-21	13.900	14.100	13.300	13.400	12.890	48,488,485
2022-07-20	13.010	14.000	12.780	13.700	13.179	77,983,581
2022-07-19	11.840	12.770	11.750	12.770	12.284	46,914,764
2022-07-18	11.400	11.660	11.300	11.610	11.168	21,626,748
2022-07-15	11.190	11.450	11.120	11.230	10.803	19,877,554
2022-07-14	11.120	11.360	11.050	11.220	10.793	18,035,306
2022-07-13	10.910	11.200	10.800	11.150	10.726	18,237,736
2022-07-12	11.020	11.240	10.810	10.920	10.504	27,660,362
2022-07-11	11.850	11.960	11.210	11.210	10.783	44,978,255
2022-07-08	12.800	12.800	12.360	12.450	11.976	18,442,713
2022-07-07	12.620	12.860	12.170	12.670	12.188	26,357,050
2022-07-06	13.150	13.330	12.560	12.680	12.198	32,544,221
2022-07-05	13.000	13.400	12.950	13.150	12.650	39,393,488
2022-07-04	12.380	13.590	12.360	13.020	12.525	50,389,003
2022-07-01	12.390	12.960	12.180	12.600	12.121	36,640,009
2022-06-30	12.220	12.800	12.200	12.530	12.053	43,343,696
2022-06-29	12.260	12.750	12.050	12.050	11.591	45,976,540
2022-06-28	11.890	11.890	11.610	11.730	11.284	22,331,270
2022-06-27	11.590	12.010	11.380	11.930	11.476	32,861,788
2022-06-24	11.420	11.710	11.260	11.500	11.062	21,468,290
2022-06-23	11.490	11.600	11.100	11.560	11.120	31,508,266
2022-06-22	12.120	12.330	11.410	11.500	11.062	41,266,792
2022-06-21	12.800	12.810	11.940	12.140	11.678	40,721,402
2022-06-20	12.470	12.960	12.120	12.950	12.457	40,321,751
2022-06-17	12.400	12.590	12.190	12.460	11.986	26,448,481
2022-06-16	12.510	12.760	12.270	12.600	12.121	29,206,289
2022-06-15	12.740	12.860	12.350	12.450	11.976	35,111,023
2022-06-14	13.300	13.390	12.420	13.020	12.380	52,358,403
2022-06-13	13.400	13.760	12.960	13.600	12.932	70,096,170
2022-06-10	11.990	13.280	11.850	13.280	12.627	63,028,751
2022-06-09	11.850	12.450	11.800	12.070	11.477	45,031,342
2022-06-08	11.800	12.030	11.330	11.890	11.306	35,881,067
2022-06-07	11.990	12.400	11.830	11.890	11.306	39,424,479
2022-06-06	11.680	12.120	11.510	12.100	11.505	34,936,508
2022-06-02	11.880	12.030	11.600	11.660	11.087	32,454,371
2022-06-01	12.200	12.340	11.720	12.000	11.410	34,969,553
2022-05-31	12.300	12.370	11.920	12.100	11.505	41,139,088
2022-05-30	12.320	12.570	12.040	12.460	11.848	48,645,742
2022-05-27	11.930	12.950	11.650	12.320	11.715	75,493,996
2022-05-26	12.060	12.380	11.700	11.840	11.258	71,860,812
2022-05-25	10.900	11.810	10.740	11.810	11.230	43,662,981
2022-05-24	11.380	11.840	10.740	10.740	10.212	44,548,487
2022-05-23	10.990	11.450	10.990	11.300	10.745	32,162,346
2022-05-20	10.830	11.250	10.790	11.060	10.517	34,074,401
2022-05-19	10.880	11.000	10.500	10.940	10.402	44,803,750
2022-05-18	11.350	11.730	11.210	11.220	10.669	36,955,640
2022-05-17	11.800	11.970	11.420	11.450	10.887	48,218,266
2022-05-16	11.320	12.080	11.240	12.000	11.410	66,891,486
2022-05-13	11.150	11.650	10.990	11.450	10.887	57,357,545
2022-05-12	11.450	11.590	10.950	11.130	10.583	65,067,516
2022-05-11	12.030	13.230	11.200	11.600	11.030	95,686,227
2022-05-10	11.680	12.240	11.530	12.150	11.553	64,354,086

← NewerPage 18 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.