JiangSu JiangHuai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.040	3.050	3.010	3.020	3.020	6,500,700
2023-10-30	3.020	3.050	3.010	3.030	3.030	8,300,800
2023-10-27	2.980	3.040	2.970	3.030	3.030	10,478,600
2023-10-26	3.010	3.010	2.960	2.990	2.990	7,055,594
2023-10-25	2.950	3.020	2.950	3.020	3.020	11,965,341
2023-10-24	2.870	2.940	2.870	2.930	2.930	9,726,050
2023-10-23	2.970	2.970	2.850	2.870	2.870	11,813,000
2023-10-20	3.000	3.000	2.950	2.970	2.970	7,470,800
2023-10-19	3.020	3.030	3.000	3.000	3.000	7,850,785
2023-10-18	3.020	3.040	3.010	3.030	3.030	9,622,650
2023-10-17	3.050	3.050	3.020	3.030	3.030	7,916,400
2023-10-16	3.070	3.070	3.030	3.040	3.040	6,740,750
2023-10-13	3.070	3.100	3.050	3.060	3.060	9,136,312
2023-10-12	3.050	3.090	3.040	3.090	3.090	11,142,601
2023-10-11	3.040	3.090	3.010	3.050	3.050	12,910,180
2023-10-10	3.030	3.060	3.030	3.040	3.040	5,998,601
2023-10-09	3.070	3.070	3.030	3.030	3.030	8,473,325
2023-09-28	3.060	3.080	3.040	3.070	3.070	9,135,639
2023-09-27	3.020	3.080	3.010	3.060	3.060	11,879,600
2023-09-26	3.020	3.040	3.010	3.020	3.020	5,661,500
2023-09-25	3.050	3.050	3.020	3.030	3.030	6,386,300
2023-09-22	3.010	3.060	3.010	3.060	3.060	7,478,100
2023-09-21	3.030	3.050	3.020	3.020	3.020	9,163,200
2023-09-20	3.060	3.070	3.040	3.050	3.050	4,705,600
2023-09-19	3.090	3.090	3.050	3.060	3.060	5,591,878
2023-09-18	3.080	3.100	3.050	3.090	3.090	6,686,700
2023-09-15	3.060	3.090	3.050	3.070	3.070	6,657,800
2023-09-14	3.070	3.080	3.040	3.060	3.060	8,280,654
2023-09-13	3.110	3.130	3.060	3.070	3.070	10,149,100
2023-09-12	3.110	3.140	3.090	3.130	3.130	10,613,300
2023-09-11	3.100	3.120	3.070	3.110	3.110	7,799,370
2023-09-08	3.080	3.100	3.070	3.090	3.090	5,523,000
2023-09-07	3.150	3.150	3.080	3.080	3.080	10,264,401
2023-09-06	3.160	3.170	3.140	3.160	3.160	7,798,316
2023-09-05	3.200	3.210	3.150	3.170	3.170	9,669,600
2023-09-04	3.120	3.200	3.110	3.200	3.200	18,085,711
2023-09-01	3.100	3.120	3.100	3.120	3.120	5,085,790
2023-08-31	3.130	3.140	3.100	3.100	3.100	6,450,000
2023-08-30	3.130	3.190	3.120	3.140	3.140	10,161,446
2023-08-29	3.080	3.150	3.070	3.140	3.140	12,425,898
2023-08-28	3.190	3.210	3.070	3.070	3.070	12,591,788
2023-08-25	3.050	3.100	3.030	3.030	3.030	9,432,700
2023-08-24	3.100	3.100	3.050	3.060	3.060	7,447,800
2023-08-23	3.110	3.110	3.050	3.070	3.070	7,379,500
2023-08-22	3.100	3.140	3.060	3.110	3.110	9,370,394
2023-08-21	3.160	3.180	3.100	3.100	3.100	9,748,900
2023-08-18	3.200	3.210	3.160	3.160	3.160	7,065,400
2023-08-17	3.150	3.210	3.110	3.210	3.210	10,709,789
2023-08-16	3.160	3.180	3.140	3.140	3.140	5,880,214
2023-08-15	3.190	3.210	3.150	3.180	3.180	7,220,588
2023-08-14	3.180	3.200	3.140	3.200	3.200	10,569,700
2023-08-11	3.250	3.260	3.190	3.190	3.190	9,923,800
2023-08-10	3.250	3.270	3.240	3.260	3.260	7,229,820
2023-08-09	3.270	3.280	3.240	3.250	3.250	11,079,100
2023-08-08	3.330	3.340	3.270	3.280	3.280	16,400,200
2023-08-07	3.300	3.360	3.300	3.350	3.350	20,126,736
2023-08-04	3.330	3.350	3.300	3.310	3.310	17,036,900
2023-08-03	3.330	3.350	3.300	3.330	3.330	12,856,237
2023-08-02	3.420	3.420	3.340	3.340	3.340	21,492,000
2023-08-01	3.330	3.400	3.330	3.400	3.400	31,880,718

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-06	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.