Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.110	11.140	10.700	10.740	10.740	11,128,961
2025-01-20	10.830	11.160	10.810	11.090	11.090	10,646,700
2025-01-17	10.580	10.840	10.540	10.810	10.810	9,070,600
2025-01-16	10.530	10.740	10.500	10.600	10.600	7,602,700
2025-01-15	10.520	10.560	10.390	10.480	10.480	7,022,000
2025-01-14	10.210	10.580	10.210	10.560	10.560	9,378,769
2025-01-13	10.360	10.400	10.140	10.200	10.200	12,041,066
2025-01-10	10.630	10.650	10.380	10.380	10.380	9,269,300
2025-01-09	10.780	10.800	10.600	10.610	10.610	7,970,900
2025-01-08	10.820	10.880	10.500	10.820	10.820	11,218,333
2025-01-07	11.030	11.090	10.750	10.840	10.840	14,253,941
2025-01-06	11.120	11.330	10.910	11.090	11.090	21,547,166
2025-01-03	11.270	11.600	11.060	11.120	11.120	26,675,600
2025-01-02	11.160	11.610	11.160	11.240	11.240	23,249,215
2024-12-31	11.170	11.300	11.100	11.140	11.140	9,135,156
2024-12-30	11.400	11.410	11.160	11.200	11.200	11,948,466
2024-12-27	11.210	11.470	11.190	11.420	11.420	13,995,798
2024-12-26	11.200	11.330	11.170	11.210	11.210	7,478,010
2024-12-25	11.150	11.270	11.000	11.230	11.230	10,140,500
2024-12-24	11.010	11.270	11.000	11.190	11.190	12,506,300
2024-12-23	10.940	11.080	10.890	10.990	10.990	7,139,100
2024-12-20	10.980	11.020	10.920	10.960	10.960	5,178,210
2024-12-19	10.950	11.010	10.800	11.000	11.000	6,771,600
2024-12-18	10.930	11.080	10.920	10.990	10.990	5,235,700
2024-12-17	11.060	11.100	10.880	10.940	10.940	7,499,853
2024-12-16	11.060	11.150	11.010	11.060	11.060	6,203,190
2024-12-13	11.340	11.340	11.020	11.040	11.040	11,658,375
2024-12-12	11.280	11.400	11.150	11.380	11.380	10,950,260
2024-12-11	11.120	11.300	11.090	11.270	11.270	8,146,800
2024-12-10	11.190	11.290	11.120	11.160	11.160	12,581,545
2024-12-09	11.080	11.190	10.980	11.050	11.050	6,806,079
2024-12-06	11.000	11.100	10.930	11.070	11.070	7,259,300
2024-12-05	11.110	11.110	10.900	11.000	11.000	8,631,800
2024-12-04	11.400	11.410	11.070	11.100	11.100	11,395,245
2024-12-03	11.170	11.680	11.170	11.410	11.410	21,063,466
2024-12-02	10.960	11.140	10.880	11.140	11.140	9,756,449
2024-11-29	10.790	10.970	10.770	10.940	10.940	6,758,500
2024-11-28	10.750	10.870	10.720	10.800	10.800	6,987,267
2024-11-27	10.620	10.760	10.370	10.740	10.740	6,941,449
2024-11-26	10.630	10.720	10.540	10.580	10.580	4,819,700
2024-11-25	10.600	10.790	10.500	10.670	10.670	8,058,033
2024-11-22	11.020	11.040	10.560	10.560	10.560	9,885,500
2024-11-21	11.050	11.120	10.930	11.010	11.010	6,030,094
2024-11-20	11.010	11.070	10.980	11.060	11.060	6,401,936
2024-11-19	10.770	11.050	10.770	11.030	11.030	9,026,943
2024-11-18	10.780	10.950	10.730	10.780	10.780	8,512,000
2024-11-15	10.880	10.980	10.760	10.790	10.790	8,454,400
2024-11-14	11.180	11.220	10.880	10.890	10.890	11,008,353
2024-11-13	11.210	11.370	11.040	11.170	11.170	12,670,450
2024-11-12	11.370	11.520	11.150	11.200	11.200	13,407,400
2024-11-11	11.170	11.380	11.130	11.370	11.370	13,152,045
2024-11-08	11.570	11.640	11.120	11.170	11.170	18,479,978
2024-11-07	11.190	11.510	11.180	11.490	11.490	15,478,402
2024-11-06	11.180	11.380	11.130	11.180	11.180	12,502,940
2024-11-05	11.190	11.230	11.110	11.210	11.210	14,164,300
2024-11-04	11.140	11.280	11.060	11.180	11.180	8,514,466
2024-11-01	11.310	11.440	11.120	11.210	11.210	11,822,000
2024-10-31	11.280	11.470	11.140	11.270	11.270	12,943,016
2024-10-30	11.160	11.300	10.940	11.050	11.050	10,830,800
2024-10-29	11.470	11.540	11.240	11.290	11.290	9,017,873

← NewerPage 8 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.