Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.980	10.230	9.880	10.190	10.190	9,459,591
2025-07-21	9.790	9.990	9.790	9.950	9.950	7,765,399
2025-07-18	9.660	9.760	9.640	9.760	9.760	4,045,400
2025-07-17	9.650	9.680	9.620	9.650	9.650	3,071,610
2025-07-16	9.690	9.700	9.610	9.660	9.660	3,794,400
2025-07-15	9.780	9.820	9.660	9.690	9.690	4,789,100
2025-07-14	9.720	9.820	9.710	9.780	9.780	5,257,724
2025-07-11	9.650	9.730	9.610	9.720	9.720	6,003,456
2025-07-10	9.550	9.640	9.550	9.640	9.640	3,973,200
2025-07-09	9.600	9.650	9.550	9.580	9.580	3,319,133
2025-07-08	9.530	9.610	9.510	9.600	9.600	5,173,299
2025-07-07	9.500	9.540	9.480	9.530	9.530	2,981,600
2025-07-04	9.570	9.570	9.490	9.520	9.520	4,901,878
2025-07-03	9.550	9.600	9.540	9.560	9.560	4,753,998
2025-07-02	9.410	9.560	9.410	9.560	9.560	5,644,169
2025-07-01	9.470	9.480	9.390	9.440	9.440	4,602,200
2025-06-30	9.510	9.510	9.440	9.470	9.470	5,134,023
2025-06-27	9.560	9.610	9.470	9.500	9.500	5,115,989
2025-06-26	9.510	9.630	9.510	9.550	9.550	6,943,500
2025-06-25	9.380	9.580	9.380	9.480	9.480	9,235,112
2025-06-24	9.330	9.390	9.150	9.380	9.380	10,284,586
2025-06-23	9.710	9.820	9.670	9.820	9.820	9,212,730
2025-06-20	9.700	9.750	9.680	9.720	9.720	4,592,445
2025-06-19	9.700	9.740	9.630	9.700	9.700	5,948,100
2025-06-18	9.760	9.900	9.680	9.720	9.720	6,287,468
2025-06-17	9.660	9.870	9.650	9.760	9.760	7,939,386
2025-06-16	9.680	9.700	9.620	9.660	9.660	4,893,350
2025-06-13	9.690	9.760	9.660	9.700	9.700	7,071,052
2025-06-12	9.750	9.760	9.680	9.710	9.710	4,724,500
2025-06-11	9.730	9.770	9.690	9.740	9.740	4,330,200
2025-06-10	9.770	9.790	9.650	9.720	9.720	7,198,200
2025-06-09	9.710	9.760	9.700	9.740	9.740	5,489,519
2025-06-06	9.670	9.730	9.660	9.700	9.700	4,774,126
2025-06-05	9.690	9.700	9.650	9.670	9.670	5,284,900
2025-06-04	9.670	9.700	9.650	9.690	9.690	4,599,633
2025-06-03	9.690	9.710	9.650	9.680	9.680	5,672,333
2025-05-30	9.690	9.820	9.660	9.700	9.700	5,861,641
2025-05-29	9.710	9.730	9.650	9.700	9.700	5,471,000
2025-05-28	9.750	9.760	9.710	9.720	9.720	3,108,255
2025-05-27	9.700	9.750	9.660	9.740	9.740	4,439,138
2025-05-26	9.740	9.750	9.650	9.720	9.720	4,411,000
2025-05-23	9.790	9.810	9.720	9.720	9.720	5,972,500
2025-05-22	9.760	9.780	9.700	9.730	9.730	5,436,262
2025-05-21	9.790	9.820	9.760	9.770	9.770	4,742,063
2025-05-20	9.740	9.820	9.740	9.790	9.790	5,966,292
2025-05-19	9.720	9.760	9.670	9.740	9.740	4,090,057
2025-05-16	9.740	9.770	9.710	9.730	9.730	4,099,400
2025-05-15	9.750	9.830	9.720	9.760	9.760	7,360,834
2025-05-14	9.730	9.760	9.650	9.750	9.750	7,657,671
2025-05-13	9.730	9.750	9.670	9.720	9.720	9,187,600
2025-05-12	9.710	9.730	9.570	9.690	9.690	8,928,769
2025-05-09	9.760	9.780	9.670	9.700	9.700	7,838,141
2025-05-08	9.750	9.790	9.690	9.760	9.760	8,038,800
2025-05-07	9.740	9.800	9.670	9.730	9.730	9,058,100
2025-05-06	9.620	9.680	9.570	9.670	9.670	8,713,000
2025-04-30	9.730	9.760	9.560	9.570	9.570	18,149,279
2025-04-29	9.910	10.010	9.730	9.760	9.760	32,979,800
2025-04-28	10.970	10.980	10.730	10.740	10.740	5,512,300
2025-04-25	10.850	10.980	10.800	10.970	10.970	5,199,073
2025-04-24	10.800	10.860	10.730	10.830	10.830	4,789,000

← NewerPage 6 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.