Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.640	12.790	11.480	12.320	12.320	60,459,760
2025-10-21	11.780	12.320	11.470	11.630	11.630	54,016,126
2025-10-20	10.720	11.200	10.540	11.200	11.200	11,691,979
2025-10-17	10.820	10.900	10.630	10.660	10.660	4,094,724
2025-10-16	10.840	10.890	10.750	10.820	10.820	4,717,930
2025-10-15	10.720	10.820	10.670	10.810	10.810	4,586,442
2025-10-14	10.640	10.770	10.640	10.730	10.730	5,957,542
2025-10-13	10.660	10.760	10.530	10.650	10.650	7,763,600
2025-10-10	10.680	10.950	10.610	10.880	10.880	7,487,600
2025-10-09	10.700	10.820	10.570	10.710	10.710	5,679,900
2025-09-30	10.630	10.690	10.550	10.660	10.660	4,786,100
2025-09-29	10.610	10.700	10.420	10.670	10.670	5,221,900
2025-09-26	10.490	10.640	10.450	10.600	10.600	4,753,640
2025-09-25	10.670	10.700	10.480	10.510	10.510	4,224,591
2025-09-24	10.600	10.700	10.480	10.660	10.660	4,044,800
2025-09-23	10.570	10.650	10.380	10.610	10.610	5,429,566
2025-09-22	10.590	10.630	10.390	10.450	10.450	3,841,000
2025-09-19	10.520	10.640	10.480	10.590	10.590	4,341,425
2025-09-18	10.720	10.760	10.500	10.530	10.530	6,979,406
2025-09-17	10.660	10.740	10.600	10.720	10.720	4,857,300
2025-09-16	10.640	10.780	10.570	10.660	10.660	5,103,900
2025-09-15	10.770	10.830	10.580	10.640	10.640	9,710,166
2025-09-12	11.050	11.060	10.740	10.740	10.740	13,573,000
2025-09-11	11.070	11.100	10.960	11.050	11.050	9,094,700
2025-09-10	11.050	11.180	10.960	11.080	11.080	5,916,790
2025-09-09	11.100	11.170	10.980	11.110	11.110	5,083,600
2025-09-08	10.980	11.220	10.900	11.100	11.100	8,145,889
2025-09-05	10.950	11.070	10.880	10.930	10.930	6,888,333
2025-09-04	10.880	11.080	10.850	10.970	10.970	10,342,700
2025-09-03	11.000	11.060	10.710	10.880	10.880	10,827,040
2025-09-02	11.120	11.280	10.940	11.000	11.000	7,824,600
2025-09-01	11.110	11.300	11.050	11.210	11.210	10,968,367
2025-08-29	11.100	11.260	11.010	11.110	11.110	9,451,333
2025-08-28	11.200	11.340	10.880	11.090	11.090	14,005,796
2025-08-27	11.660	11.660	11.080	11.210	11.210	18,176,800
2025-08-26	11.700	11.920	11.550	11.610	11.610	12,573,115
2025-08-25	11.760	11.850	11.650	11.770	11.770	8,496,400
2025-08-22	11.790	11.820	11.660	11.750	11.750	8,822,797
2025-08-21	11.700	11.970	11.680	11.770	11.770	14,133,731
2025-08-20	11.230	11.850	11.220	11.740	11.740	23,760,644
2025-08-19	11.190	11.340	11.120	11.270	11.270	8,780,233
2025-08-18	11.210	11.250	11.040	11.190	11.190	7,210,700
2025-08-15	10.930	11.330	10.930	11.160	11.160	10,274,300
2025-08-14	10.950	11.240	10.920	10.930	10.930	9,080,066
2025-08-13	10.980	11.040	10.880	10.960	10.960	7,968,267
2025-08-12	10.810	11.000	10.730	10.980	10.980	8,353,935
2025-08-11	10.740	10.990	10.610	10.820	10.820	7,094,266
2025-08-08	10.760	10.810	10.720	10.780	10.780	3,611,000
2025-08-07	10.750	10.880	10.710	10.790	10.790	4,951,855
2025-08-06	10.680	10.860	10.620	10.790	10.790	6,440,268
2025-08-05	10.580	10.720	10.560	10.690	10.690	5,816,182
2025-08-04	10.690	10.690	10.480	10.580	10.580	7,506,200
2025-08-01	10.450	10.730	10.400	10.670	10.670	9,720,055
2025-07-31	10.510	10.700	10.350	10.480	10.480	10,996,400
2025-07-30	10.360	10.650	10.300	10.610	10.610	13,579,205
2025-07-29	10.320	10.450	10.170	10.270	10.270	6,685,650
2025-07-28	10.500	10.520	10.260	10.320	10.320	15,876,624
2025-07-25	10.600	10.750	10.410	10.640	10.640	16,722,719
2025-07-24	10.050	10.880	9.990	10.680	10.680	22,043,705
2025-07-23	10.200	10.370	10.040	10.060	10.060	8,464,560

← NewerPage 5 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.