Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.560	8.730	8.520	8.700	8.273	8,497,419
2022-01-28	8.430	8.500	8.240	8.430	8.016	6,083,102
2022-01-27	8.500	8.620	8.380	8.400	7.987	7,785,000
2022-01-26	8.380	8.550	8.340	8.480	8.063	7,388,964
2022-01-25	8.640	8.780	8.360	8.390	7.978	10,504,600
2022-01-24	8.830	8.900	8.670	8.730	8.301	7,972,818
2022-01-21	8.910	9.020	8.790	8.880	8.444	9,794,594
2022-01-20	9.320	9.330	8.710	8.810	8.377	14,057,485
2022-01-19	9.130	9.320	9.130	9.210	8.757	7,796,806
2022-01-18	9.540	9.540	9.100	9.130	8.681	16,752,550
2022-01-17	9.690	9.750	9.300	9.560	9.090	14,789,841
2022-01-14	9.650	9.930	9.640	9.690	9.214	13,496,955
2022-01-13	9.810	9.910	9.600	9.600	9.128	10,981,062
2022-01-12	9.700	9.840	9.650	9.800	9.318	13,284,570
2022-01-11	9.370	9.980	9.330	9.800	9.318	24,490,488
2022-01-10	9.510	9.570	9.330	9.340	8.881	12,140,650
2022-01-07	9.760	9.850	9.560	9.580	9.109	15,739,411
2022-01-06	9.580	9.850	9.530	9.770	9.290	16,344,827
2022-01-05	9.660	9.790	9.420	9.580	9.109	13,596,370
2022-01-04	9.600	9.850	9.550	9.750	9.271	16,107,191
2021-12-31	9.590	9.700	9.480	9.560	9.090	11,274,849
2021-12-30	9.560	9.680	9.520	9.540	9.071	11,222,429
2021-12-29	9.310	9.790	9.270	9.610	9.138	18,943,169
2021-12-28	9.190	9.520	9.180	9.360	8.900	14,729,362
2021-12-27	9.350	9.400	9.140	9.160	8.710	15,989,855
2021-12-24	9.480	9.900	9.330	9.360	8.900	30,809,021
2021-12-23	9.340	10.090	9.260	9.690	9.214	47,733,277
2021-12-22	9.090	9.230	9.060	9.170	8.719	9,613,053
2021-12-21	8.910	9.100	8.910	9.090	8.643	8,587,767
2021-12-20	9.010	9.100	8.900	8.910	8.472	9,542,319
2021-12-17	9.300	9.310	9.040	9.050	8.605	12,354,514
2021-12-16	9.360	9.360	9.130	9.340	8.881	12,817,718
2021-12-15	9.260	9.390	9.180	9.370	8.910	12,355,974
2021-12-14	9.380	9.390	9.170	9.220	8.767	13,993,559
2021-12-13	9.550	9.630	9.310	9.380	8.919	15,090,855
2021-12-10	9.680	9.790	9.530	9.550	9.081	12,344,031
2021-12-09	9.720	9.810	9.560	9.730	9.252	15,490,574
2021-12-08	9.840	9.950	9.610	9.790	9.309	13,512,943
2021-12-07	10.120	10.210	9.690	9.800	9.318	22,287,798
2021-12-06	10.110	10.400	10.030	10.170	9.670	21,975,504
2021-12-03	10.100	10.310	9.970	10.150	9.651	18,426,354
2021-12-02	10.320	10.440	10.000	10.010	9.518	27,312,878
2021-12-01	9.580	10.500	9.520	10.240	9.737	42,001,279
2021-11-30	9.440	9.750	9.430	9.620	9.147	21,406,739
2021-11-29	9.140	9.450	9.040	9.380	8.919	18,722,288
2021-11-26	9.390	9.440	9.140	9.300	8.843	15,151,679
2021-11-25	9.340	9.550	9.310	9.380	8.919	15,690,465
2021-11-24	9.500	9.510	9.240	9.340	8.881	14,010,714
2021-11-23	9.250	9.500	9.190	9.450	8.986	21,015,490
2021-11-22	9.160	9.510	9.160	9.250	8.796	20,297,006
2021-11-19	9.010	9.280	9.010	9.170	8.719	18,855,467
2021-11-18	9.040	9.280	8.960	9.070	8.624	18,034,819
2021-11-17	9.030	9.130	8.910	9.090	8.643	18,475,332
2021-11-16	9.480	9.530	9.000	9.120	8.672	31,388,390
2021-11-15	8.960	9.450	8.920	9.420	8.957	27,736,886
2021-11-12	8.920	9.090	8.820	8.980	8.539	21,001,686
2021-11-11	8.520	9.020	8.520	8.960	8.520	26,113,539
2021-11-10	8.510	8.610	8.460	8.600	8.177	12,543,181
2021-11-09	8.420	8.570	8.390	8.550	8.130	11,898,002
2021-11-08	8.530	8.630	8.320	8.460	8.044	16,963,638

← NewerPage 20 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.