Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.760	10.820	10.720	10.780	10.780	4,451,849
2025-04-22	10.650	10.780	10.620	10.730	10.730	6,069,533
2025-04-21	10.600	10.620	10.530	10.580	10.580	4,191,300
2025-04-18	10.730	10.730	10.500	10.590	10.590	5,593,000
2025-04-17	10.640	10.800	10.630	10.720	10.720	5,601,600
2025-04-16	10.680	10.720	10.530	10.690	10.690	6,657,800
2025-04-15	10.510	10.710	10.480	10.700	10.700	7,137,355
2025-04-14	10.430	10.580	10.420	10.540	10.540	8,538,300
2025-04-11	10.350	10.430	10.240	10.350	10.350	9,285,500
2025-04-10	10.480	10.520	10.330	10.370	10.370	12,279,300
2025-04-09	10.360	10.360	10.030	10.320	10.320	15,064,200
2025-04-08	10.040	10.570	10.040	10.440	10.440	18,312,381
2025-04-07	10.780	10.790	9.950	9.950	9.950	18,532,153
2025-04-03	11.000	11.100	10.910	11.050	11.050	7,296,500
2025-04-02	11.100	11.150	11.030	11.080	11.080	4,972,100
2025-04-01	11.000	11.100	10.970	11.070	11.070	5,704,090
2025-03-31	11.180	11.210	10.940	10.970	10.970	8,145,600
2025-03-28	11.350	11.390	11.140	11.180	11.180	10,406,425
2025-03-27	11.410	11.580	11.360	11.380	11.380	12,407,373
2025-03-26	11.390	11.460	11.350	11.430	11.430	8,950,237
2025-03-25	11.180	11.470	11.160	11.420	11.420	12,978,408
2025-03-24	11.080	11.300	11.060	11.220	11.220	12,077,666
2025-03-21	11.000	11.110	10.980	11.080	11.080	7,586,926
2025-03-20	11.020	11.100	10.980	11.030	11.030	5,169,830
2025-03-19	11.090	11.110	11.010	11.050	11.050	4,629,821
2025-03-18	11.060	11.090	11.000	11.080	11.080	6,282,449
2025-03-17	11.080	11.140	11.000	11.070	11.070	6,765,904
2025-03-14	10.930	11.050	10.910	11.050	11.050	8,347,067
2025-03-13	10.880	10.940	10.790	10.940	10.940	4,841,009
2025-03-12	10.930	10.970	10.860	10.900	10.900	5,071,100
2025-03-11	10.790	10.930	10.720	10.930	10.930	5,951,700
2025-03-10	10.800	10.900	10.730	10.830	10.830	6,660,301
2025-03-07	10.630	10.830	10.630	10.810	10.810	9,441,000
2025-03-06	10.660	10.680	10.570	10.670	10.670	8,065,100
2025-03-05	10.700	10.700	10.560	10.650	10.650	5,797,700
2025-03-04	10.720	10.760	10.640	10.690	10.690	4,851,500
2025-03-03	10.780	10.920	10.720	10.750	10.750	7,533,600
2025-02-28	10.780	11.150	10.780	10.820	10.820	11,450,547
2025-02-27	10.610	10.830	10.600	10.820	10.820	11,067,290
2025-02-26	10.470	10.620	10.470	10.590	10.590	7,449,044
2025-02-25	10.610	10.620	10.470	10.470	10.470	6,134,163
2025-02-24	10.570	10.730	10.550	10.650	10.650	7,271,700
2025-02-21	10.530	10.620	10.450	10.570	10.570	7,321,801
2025-02-20	10.530	10.610	10.490	10.540	10.540	6,098,500
2025-02-19	10.540	10.590	10.510	10.570	10.570	6,043,770
2025-02-18	10.800	10.890	10.550	10.590	10.590	10,197,602
2025-02-17	10.760	10.760	10.580	10.640	10.640	8,716,800
2025-02-14	10.750	10.830	10.720	10.780	10.780	5,919,000
2025-02-13	10.910	10.930	10.740	10.760	10.760	7,882,600
2025-02-12	10.900	11.020	10.780	10.900	10.900	7,822,599
2025-02-11	10.860	10.930	10.760	10.900	10.900	7,226,000
2025-02-10	10.800	11.010	10.800	10.890	10.890	9,802,000
2025-02-07	10.720	10.900	10.650	10.830	10.830	8,172,963
2025-02-06	10.690	10.750	10.640	10.750	10.750	6,366,100
2025-02-05	11.030	11.040	10.660	10.720	10.720	10,351,900
2025-01-27	10.860	11.180	10.860	11.000	11.000	8,443,021
2025-01-24	10.770	10.860	10.690	10.850	10.850	6,083,700
2025-01-23	10.870	10.930	10.760	10.760	10.760	6,806,727
2025-01-22	10.720	10.890	10.590	10.770	10.770	8,316,001
2025-01-21	11.110	11.140	10.700	10.740	10.740	11,128,961

← NewerPage 7 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.