Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.390	9.580	9.300	9.360	9.360	6,785,400
2026-07-17	9.400	9.630	9.290	9.310	9.310	6,583,499
2026-07-16	9.560	9.570	9.380	9.430	9.430	4,412,110
2026-07-15	9.320	9.540	9.300	9.540	9.540	5,210,463
2026-07-14	9.190	9.450	9.150	9.380	9.380	6,696,571
2026-07-13	9.120	9.230	9.030	9.150	9.150	5,635,851
2026-07-10	8.930	9.160	8.830	9.080	9.080	5,527,891
2026-07-09	8.900	9.000	8.850	8.910	8.910	4,037,468
2026-07-08	8.930	9.070	8.860	8.940	8.940	3,889,659
2026-07-07	9.120	9.120	8.840	8.910	8.910	4,005,100
2026-07-06	9.050	9.180	8.990	9.130	9.130	3,804,100
2026-07-03	9.120	9.140	8.940	9.020	9.020	3,532,800
2026-07-02	8.890	9.120	8.860	9.060	9.060	5,481,002
2026-07-01	8.800	8.980	8.720	8.920	8.920	5,539,174
2026-06-30	8.830	8.890	8.710	8.790	8.790	4,135,841
2026-06-29	8.820	8.860	8.600	8.830	8.830	5,259,499
2026-06-26	8.950	9.120	8.770	8.820	8.820	5,125,278
2026-06-25	9.060	9.150	8.880	8.900	8.900	8,428,799
2026-06-24	9.330	9.430	9.140	9.150	9.150	4,786,212
2026-06-23	9.470	9.590	9.290	9.300	9.300	4,640,098
2026-06-22	9.450	9.510	9.120	9.480	9.480	9,642,434
2026-06-18	9.730	9.770	9.500	9.510	9.510	4,456,899
2026-06-17	10.000	10.050	9.820	9.970	9.718	3,825,946
2026-06-16	10.180	10.240	9.900	10.000	9.747	5,392,700
2026-06-15	10.150	10.340	10.150	10.200	9.942	5,266,496
2026-06-12	9.810	10.180	9.810	10.150	9.893	6,351,937
2026-06-11	9.900	9.980	9.720	9.810	9.562	3,921,800
2026-06-10	9.810	9.840	9.680	9.820	9.820	3,995,300
2026-06-09	9.870	9.920	9.770	9.800	9.800	4,345,100
2026-06-08	9.950	10.030	9.740	9.870	9.870	7,265,137
2026-06-05	10.140	10.230	10.030	10.040	10.040	4,617,200
2026-06-04	10.300	10.370	10.080	10.160	10.160	5,935,600
2026-06-03	10.420	10.430	10.240	10.350	10.350	4,532,400
2026-06-02	10.400	10.570	10.370	10.430	10.430	5,934,599
2026-06-01	10.250	10.490	10.160	10.410	10.410	6,700,300
2026-05-29	10.180	10.320	10.100	10.270	10.270	7,886,206
2026-05-28	10.210	10.350	10.100	10.140	10.140	6,858,499
2026-05-27	10.440	10.470	10.160	10.280	10.280	7,587,232
2026-05-26	10.320	10.500	10.300	10.450	10.450	5,275,699
2026-05-25	10.410	10.450	10.230	10.350	10.350	5,394,000
2026-05-22	10.290	10.440	10.190	10.300	10.300	5,209,201
2026-05-21	10.380	10.810	10.220	10.230	10.230	9,263,351
2026-05-20	10.500	10.530	10.250	10.360	10.360	4,992,300
2026-05-19	10.430	10.540	10.310	10.520	10.520	5,439,898
2026-05-18	10.610	10.620	10.410	10.450	10.450	5,044,206
2026-05-15	10.830	10.890	10.550	10.600	10.600	7,366,397
2026-05-14	10.760	10.980	10.740	10.830	10.830	9,288,798
2026-05-13	10.480	10.960	10.450	10.770	10.770	12,696,892
2026-05-12	10.530	10.620	10.450	10.480	10.480	5,561,400
2026-05-11	10.580	10.630	10.470	10.560	10.560	7,085,278
2026-05-08	10.530	10.600	10.470	10.560	10.560	7,013,566
2026-05-07	10.790	10.790	10.350	10.500	10.500	16,567,224
2026-05-06	10.850	10.970	10.700	10.750	10.750	10,006,595
2026-04-30	10.930	11.070	10.810	10.870	10.870	7,956,654
2026-04-29	10.800	11.060	10.780	11.010	11.010	6,373,195
2026-04-28	10.730	10.990	10.730	10.950	10.950	8,230,371
2026-04-27	11.250	11.500	10.810	10.820	10.820	14,303,077
2026-04-24	11.110	11.250	11.020	11.050	11.050	7,915,698
2026-04-23	11.020	11.220	10.860	11.210	11.210	14,691,600
2026-04-22	11.300	11.460	11.280	11.330	11.330	5,789,317

← NewerPage 2 of 3 · 121 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.