Jingsu Jingshen Salt&Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.530	11.560	11.370	11.500	11.500	11,799,608
2024-10-25	11.230	11.550	11.180	11.510	11.510	13,550,677
2024-10-24	11.170	11.300	11.070	11.200	11.200	8,561,760
2024-10-23	11.110	11.210	11.010	11.140	11.140	7,858,840
2024-10-22	10.950	11.140	10.860	11.130	11.130	9,105,632
2024-10-21	10.950	11.060	10.830	10.880	10.880	10,505,483
2024-10-18	10.920	11.160	10.840	10.990	10.990	11,185,366
2024-10-17	11.120	11.220	10.890	10.920	10.920	8,748,549
2024-10-16	11.030	11.280	10.980	11.100	11.100	8,812,136
2024-10-15	11.440	11.440	11.170	11.180	11.180	10,102,476
2024-10-14	11.270	11.480	11.170	11.440	11.440	10,952,252
2024-10-11	11.420	11.540	11.110	11.200	11.200	10,139,013
2024-10-10	11.300	11.660	11.270	11.440	11.440	15,949,800
2024-10-09	11.680	11.880	11.120	11.300	11.300	25,228,242
2024-10-08	12.810	12.860	11.510	11.930	11.930	36,623,051
2024-09-30	11.500	11.880	11.120	11.730	11.730	34,207,012
2024-09-27	11.100	11.200	10.830	11.140	11.140	13,879,714
2024-09-26	10.600	11.000	10.550	11.000	11.000	13,571,748
2024-09-25	10.480	10.870	10.470	10.630	10.630	15,266,700
2024-09-24	10.020	10.440	10.020	10.380	10.380	15,035,900
2024-09-23	9.880	10.050	9.860	9.980	9.980	5,932,500
2024-09-20	10.060	10.060	9.820	9.900	9.900	8,334,700
2024-09-19	9.780	10.100	9.750	10.070	10.070	8,690,600
2024-09-18	9.780	9.940	9.660	9.810	9.810	6,533,200
2024-09-13	9.790	10.050	9.760	9.820	9.820	8,169,000
2024-09-12	9.650	9.840	9.650	9.770	9.770	4,829,989
2024-09-11	9.690	9.780	9.670	9.720	9.720	4,275,150
2024-09-10	9.770	9.810	9.550	9.740	9.740	6,705,500
2024-09-09	9.800	9.870	9.710	9.770	9.770	6,594,800
2024-09-06	9.780	9.900	9.780	9.830	9.830	5,074,600
2024-09-05	9.810	9.920	9.740	9.830	9.830	8,088,000
2024-09-04	9.850	9.890	9.730	9.760	9.760	6,667,733
2024-09-03	9.870	9.910	9.800	9.870	9.870	7,506,200
2024-09-02	9.780	9.960	9.750	9.860	9.860	11,366,600
2024-08-30	9.800	9.920	9.660	9.820	9.820	11,118,236
2024-08-29	9.690	9.830	9.610	9.790	9.790	10,332,100
2024-08-28	9.580	9.790	9.550	9.640	9.640	14,358,073
2024-08-27	9.470	9.750	9.310	9.680	9.680	25,750,521
2024-08-26	8.900	9.050	8.840	8.990	8.990	4,515,500
2024-08-23	9.010	9.050	8.820	8.880	8.880	5,519,899
2024-08-22	9.110	9.120	9.010	9.020	9.020	3,325,400
2024-08-21	9.180	9.230	9.010	9.060	9.060	5,033,800
2024-08-20	9.420	9.460	9.170	9.220	9.220	4,696,500
2024-08-19	9.380	9.540	9.340	9.410	9.410	3,498,500
2024-08-16	9.450	9.470	9.340	9.350	9.350	3,155,000
2024-08-15	9.440	9.540	9.390	9.430	9.430	3,652,500
2024-08-14	9.560	9.590	9.430	9.450	9.450	4,098,700
2024-08-13	9.450	9.560	9.440	9.560	9.560	3,592,800
2024-08-12	9.440	9.540	9.410	9.470	9.470	3,444,600
2024-08-09	9.470	9.610	9.420	9.440	9.440	5,356,100
2024-08-08	9.310	9.450	9.270	9.440	9.440	5,448,020
2024-08-07	9.200	9.350	9.160	9.320	9.320	4,122,020
2024-08-06	9.250	9.330	9.170	9.250	9.250	4,248,771
2024-08-05	9.300	9.410	9.140	9.150	9.150	6,766,371
2024-08-02	9.280	9.400	9.190	9.320	9.320	4,194,976
2024-08-01	9.370	9.490	9.300	9.350	9.350	7,349,663
2024-07-31	9.130	9.350	9.110	9.350	9.350	8,436,059
2024-07-30	9.100	9.210	9.070	9.160	9.160	3,620,170
2024-07-29	9.220	9.260	9.110	9.160	9.160	4,593,820
2024-07-26	9.100	9.290	9.100	9.250	9.250	4,363,100

← NewerPage 9 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.