Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.820	10.850	10.700	10.740	10.740	7,308,161
2026-01-15	10.660	10.930	10.610	10.780	10.780	8,163,605
2026-01-14	10.680	10.740	10.530	10.700	10.700	11,415,375
2026-01-13	10.760	10.770	10.650	10.680	10.680	8,687,531
2026-01-12	10.890	10.900	10.630	10.790	10.790	18,040,121
2026-01-09	11.070	11.090	10.830	10.900	10.900	9,848,305
2026-01-08	10.550	11.060	10.520	11.060	11.060	18,192,277
2026-01-07	10.690	10.690	10.530	10.570	10.570	4,715,226
2026-01-06	10.380	10.660	10.360	10.660	10.660	8,916,630
2026-01-05	10.390	10.420	10.310	10.380	10.380	4,806,215
2025-12-31	10.420	10.500	10.310	10.420	10.420	4,936,699
2025-12-30	10.280	10.450	10.220	10.440	10.440	6,373,795
2025-12-29	10.280	10.380	10.200	10.300	10.300	3,985,900
2025-12-26	10.280	10.320	10.230	10.280	10.280	3,815,700
2025-12-25	10.250	10.320	10.200	10.260	10.260	3,407,909
2025-12-24	10.220	10.300	10.180	10.260	10.260	3,700,901
2025-12-23	10.150	10.340	10.140	10.280	10.280	4,479,836
2025-12-22	10.120	10.210	10.120	10.160	10.160	3,733,333
2025-12-19	10.110	10.190	10.080	10.170	10.170	3,667,103
2025-12-18	10.030	10.150	10.000	10.120	10.120	3,432,100
2025-12-17	10.010	10.050	9.910	10.020	10.020	3,227,900
2025-12-16	10.010	10.050	9.940	10.010	10.010	3,269,426
2025-12-15	9.950	10.090	9.940	10.000	10.000	6,062,313
2025-12-12	9.920	10.020	9.850	10.000	10.000	9,916,320
2025-12-11	10.070	10.110	9.870	9.920	9.920	9,943,629
2025-12-10	10.110	10.160	10.030	10.060	10.060	5,539,520
2025-12-09	10.310	10.330	10.150	10.190	10.190	5,856,135
2025-12-08	10.470	10.470	10.310	10.310	10.310	5,766,500
2025-12-05	10.350	10.480	10.330	10.470	10.470	3,445,100
2025-12-04	10.330	10.390	10.290	10.360	10.360	2,840,642
2025-12-03	10.340	10.460	10.330	10.400	10.400	4,094,500
2025-12-02	10.450	10.450	10.290	10.350	10.350	5,587,000
2025-12-01	10.350	10.450	10.320	10.450	10.450	3,706,300
2025-11-28	10.370	10.370	10.310	10.350	10.350	4,057,600
2025-11-27	10.360	10.420	10.310	10.350	10.350	4,200,301
2025-11-26	10.460	10.550	10.350	10.380	10.380	5,096,400
2025-11-25	10.360	10.490	10.340	10.430	10.430	5,339,700
2025-11-24	10.480	10.570	10.330	10.360	10.360	8,491,600
2025-11-21	10.760	10.770	10.460	10.460	10.460	10,390,701
2025-11-20	10.850	10.960	10.750	10.820	10.820	5,681,500
2025-11-19	10.810	10.930	10.730	10.830	10.830	5,800,200
2025-11-18	10.990	11.060	10.750	10.810	10.810	9,748,400
2025-11-17	11.070	11.130	10.940	11.020	11.020	7,988,100
2025-11-14	11.280	11.360	11.080	11.090	11.090	8,501,843
2025-11-13	11.170	11.390	11.120	11.330	11.330	11,605,301
2025-11-12	11.090	11.180	11.000	11.180	11.180	9,795,365
2025-11-11	11.150	11.190	10.940	11.100	11.100	9,032,614
2025-11-10	10.950	11.140	10.920	11.130	11.130	12,266,583
2025-11-07	10.800	10.920	10.800	10.890	10.890	8,091,093
2025-11-06	10.700	10.850	10.670	10.850	10.850	7,482,499
2025-11-05	10.650	10.720	10.600	10.710	10.710	6,814,125
2025-11-04	10.660	10.700	10.600	10.650	10.650	6,194,838
2025-11-03	10.760	10.780	10.640	10.670	10.670	11,865,388
2025-10-31	10.710	10.850	10.700	10.760	10.760	7,155,414
2025-10-30	10.850	10.870	10.630	10.750	10.750	12,416,717
2025-10-29	10.820	10.980	10.780	10.870	10.870	11,551,544
2025-10-28	10.830	11.040	10.820	10.860	10.860	17,899,890
2025-10-27	11.180	11.220	11.040	11.130	11.130	16,055,115
2025-10-24	11.430	11.430	11.130	11.240	11.240	28,315,731
2025-10-23	11.910	11.960	11.410	11.560	11.560	37,877,163

← NewerPage 4 of 5 · 243 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.