Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.930	11.370	10.890	11.300	11.300	10,331,829
2026-04-20	11.190	11.220	10.920	10.950	10.950	8,589,698
2026-04-17	11.210	11.290	11.140	11.220	11.220	4,469,418
2026-04-16	11.080	11.270	10.990	11.240	11.240	5,465,097
2026-04-15	11.280	11.280	11.040	11.070	11.070	6,698,594
2026-04-14	11.380	11.400	11.060	11.240	11.240	9,110,294
2026-04-13	11.590	11.650	11.230	11.370	11.370	6,362,172
2026-04-10	11.630	11.730	11.520	11.580	11.580	4,990,875
2026-04-09	11.630	11.690	11.500	11.590	11.590	6,131,792
2026-04-08	11.360	11.730	11.240	11.730	11.730	13,061,207
2026-04-07	11.340	11.480	11.030	11.340	11.340	7,223,632
2026-04-03	11.400	11.520	11.140	11.160	11.160	4,854,800
2026-04-02	11.550	11.670	11.450	11.490	11.490	5,614,200
2026-04-01	11.720	11.820	11.490	11.530	11.530	7,118,008
2026-03-31	11.800	11.850	11.550	11.600	11.600	6,512,967
2026-03-30	11.710	11.850	11.660	11.780	11.780	8,447,445
2026-03-27	11.480	12.040	11.460	11.820	11.820	13,691,150
2026-03-26	11.310	11.700	11.300	11.590	11.590	11,157,615
2026-03-25	11.090	11.460	11.030	11.310	11.310	10,467,562
2026-03-24	10.810	11.020	10.610	10.970	10.970	9,271,201
2026-03-23	11.010	11.190	10.630	10.730	10.730	12,810,877
2026-03-20	11.230	11.390	11.100	11.190	11.190	9,421,037
2026-03-19	11.440	11.480	11.130	11.190	11.190	12,058,100
2026-03-18	11.580	11.650	11.390	11.470	11.470	11,484,896
2026-03-17	11.650	11.950	11.580	11.600	11.600	12,138,841
2026-03-16	12.160	12.360	11.780	11.810	11.810	18,000,928
2026-03-13	12.350	12.550	12.160	12.220	12.220	14,148,827
2026-03-12	12.480	12.750	12.230	12.350	12.350	18,279,150
2026-03-11	12.000	12.340	11.800	12.280	12.280	19,045,681
2026-03-10	12.060	12.220	11.960	12.020	12.020	15,376,531
2026-03-09	12.380	12.650	12.000	12.220	12.220	19,166,856
2026-03-06	11.950	12.380	11.780	12.290	12.290	21,610,977
2026-03-05	12.180	12.180	11.740	11.880	11.880	15,796,881
2026-03-04	11.700	12.410	11.650	12.090	12.090	24,219,988
2026-03-03	12.080	12.220	11.810	11.850	11.850	25,068,854
2026-03-02	12.020	12.290	11.690	12.080	12.080	29,300,124
2026-02-27	11.570	11.750	11.500	11.690	11.690	7,450,167
2026-02-26	11.740	11.880	11.600	11.660	11.660	8,983,398
2026-02-25	11.570	11.840	11.560	11.670	11.670	11,006,398
2026-02-24	11.370	11.600	11.330	11.550	11.550	11,015,667
2026-02-13	11.540	11.700	11.280	11.300	11.300	10,169,499
2026-02-12	11.520	11.640	11.390	11.400	11.400	8,515,497
2026-02-11	11.390	11.590	11.330	11.460	11.460	8,783,836
2026-02-10	11.400	11.430	11.240	11.400	11.400	6,764,185
2026-02-09	11.440	11.560	11.300	11.390	11.390	9,547,395
2026-02-06	10.980	11.680	10.900	11.340	11.340	19,194,271
2026-02-05	11.220	11.280	10.970	11.000	11.000	8,791,224
2026-02-04	11.320	11.360	11.120	11.220	11.220	8,480,914
2026-02-03	10.970	11.250	10.810	11.160	11.160	12,483,071
2026-02-02	11.350	11.380	10.780	10.810	10.810	19,385,995
2026-01-30	11.270	11.550	11.200	11.500	11.500	15,329,093
2026-01-29	11.580	11.940	11.330	11.360	11.360	19,479,040
2026-01-28	11.220	11.490	11.200	11.360	11.360	16,968,775
2026-01-27	11.240	11.370	11.040	11.150	11.150	11,306,306
2026-01-26	11.150	11.280	11.030	11.190	11.190	12,255,659
2026-01-23	11.040	11.250	11.000	11.150	11.150	15,831,720
2026-01-22	10.960	11.090	10.880	11.030	11.030	7,891,674
2026-01-21	11.070	11.080	10.910	10.950	10.950	9,363,599
2026-01-20	10.900	11.180	10.870	11.120	11.120	15,530,387
2026-01-19	10.730	10.940	10.700	10.890	10.890	9,441,166

← NewerPage 3 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.