Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.600	12.640	11.910	12.080	11.486	89,077,116
2022-05-06	11.990	12.660	11.520	12.660	12.038	125,819,722
2022-05-05	10.390	11.510	10.310	11.510	10.944	42,299,192
2022-04-29	10.040	10.660	9.920	10.460	9.946	64,484,526
2022-04-28	10.890	11.860	10.220	10.230	9.727	84,706,686
2022-04-27	10.450	11.860	9.700	11.350	10.792	94,019,427
2022-04-26	10.480	11.400	10.040	10.780	10.250	86,131,087
2022-04-25	10.250	10.880	9.900	10.500	9.984	63,369,143
2022-04-22	9.540	10.760	9.540	10.760	10.231	79,869,025
2022-04-21	10.700	10.960	9.780	9.780	9.299	73,652,865
2022-04-20	9.880	10.870	9.750	10.870	10.336	81,344,439
2022-04-19	9.710	10.430	9.340	9.880	9.395	70,073,585
2022-04-18	9.780	10.370	9.620	10.190	9.689	99,155,275
2022-04-15	9.430	9.430	9.430	9.430	8.967	9,283,273
2022-04-14	8.330	8.600	8.280	8.570	8.149	10,932,333
2022-04-13	8.250	8.530	8.200	8.350	7.940	7,679,247
2022-04-12	8.130	8.330	8.030	8.300	7.892	6,982,500
2022-04-11	8.420	8.540	8.140	8.200	7.797	7,644,357
2022-04-08	8.280	8.430	8.150	8.390	7.978	5,584,800
2022-04-07	8.470	8.540	8.300	8.300	7.892	4,846,698
2022-04-06	8.440	8.540	8.350	8.540	8.120	5,013,700
2022-04-01	8.400	8.470	8.320	8.460	8.044	3,982,500
2022-03-31	8.310	8.480	8.280	8.440	8.025	5,716,479
2022-03-30	8.330	8.380	8.210	8.360	7.949	5,801,400
2022-03-29	8.250	8.410	8.190	8.340	7.930	5,433,261
2022-03-28	8.280	8.330	8.090	8.250	7.845	5,118,433
2022-03-25	8.220	8.390	8.200	8.310	7.902	4,871,200
2022-03-24	8.250	8.330	8.180	8.230	7.826	4,021,600
2022-03-23	8.310	8.390	8.280	8.340	7.930	4,313,729
2022-03-22	8.310	8.490	8.230	8.300	7.892	6,169,292
2022-03-21	8.290	8.400	8.190	8.340	7.930	7,850,323
2022-03-18	7.970	8.290	7.960	8.220	7.816	6,135,690
2022-03-17	8.100	8.160	8.000	8.020	7.626	6,321,270
2022-03-16	7.870	8.000	7.580	7.960	7.569	7,021,182
2022-03-15	8.310	8.320	7.750	7.800	7.417	9,822,455
2022-03-14	8.440	8.600	8.350	8.350	7.940	5,819,050
2022-03-11	8.320	8.500	8.150	8.500	8.082	6,826,847
2022-03-10	8.450	8.570	8.350	8.420	8.006	8,105,343
2022-03-09	8.620	8.680	8.050	8.330	7.921	10,301,285
2022-03-08	8.960	8.970	8.530	8.590	8.168	7,597,400
2022-03-07	9.090	9.170	8.890	8.940	8.501	7,090,702
2022-03-04	9.230	9.250	9.030	9.080	8.634	5,757,318
2022-03-03	9.270	9.270	9.170	9.250	8.796	6,414,558
2022-03-02	9.100	9.280	9.060	9.230	8.776	7,632,946
2022-03-01	9.000	9.250	8.950	9.160	8.710	8,782,908
2022-02-28	9.000	9.050	8.830	8.900	8.463	7,676,174
2022-02-25	9.010	9.130	8.970	9.000	8.558	6,590,434
2022-02-24	9.150	9.280	8.850	8.950	8.510	11,151,988
2022-02-23	8.990	9.250	8.960	9.220	8.767	9,109,416
2022-02-22	9.040	9.050	8.880	8.990	8.548	5,821,021
2022-02-21	9.010	9.060	8.930	9.050	8.605	5,442,716
2022-02-18	8.810	9.030	8.780	9.010	8.567	6,699,281
2022-02-17	8.910	8.970	8.830	8.840	8.406	5,551,004
2022-02-16	9.040	9.070	8.900	8.940	8.501	4,986,654
2022-02-15	8.910	9.020	8.850	8.970	8.529	5,692,390
2022-02-14	8.950	9.010	8.800	8.850	8.415	6,371,120
2022-02-11	9.110	9.150	8.910	9.000	8.558	7,878,780
2022-02-10	8.940	9.170	8.900	9.140	8.691	9,444,984
2022-02-09	8.850	9.010	8.810	8.970	8.529	7,249,477
2022-02-08	8.640	8.900	8.640	8.880	8.444	8,044,419

← NewerPage 19 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.