JiangSu JiangHuai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.450	3.460	3.360	3.400	3.400	11,351,147
2023-05-04	3.400	3.460	3.380	3.450	3.450	9,827,533
2023-04-28	3.350	3.410	3.340	3.400	3.400	12,027,850
2023-04-27	3.380	3.380	3.320	3.340	3.340	10,980,537
2023-04-26	3.290	3.390	3.270	3.370	3.370	13,600,510
2023-04-25	3.370	3.380	3.230	3.290	3.290	17,353,751
2023-04-24	3.420	3.420	3.350	3.370	3.370	12,902,436
2023-04-21	3.470	3.520	3.430	3.430	3.430	13,319,882
2023-04-20	3.550	3.550	3.430	3.490	3.490	18,855,391
2023-04-19	3.600	3.610	3.530	3.550	3.550	18,649,830
2023-04-18	3.640	3.650	3.600	3.610	3.610	8,875,800
2023-04-17	3.650	3.660	3.610	3.640	3.640	10,259,176
2023-04-14	3.710	3.710	3.630	3.650	3.650	11,416,323
2023-04-13	3.620	3.690	3.590	3.680	3.680	20,309,217
2023-04-12	3.620	3.630	3.600	3.620	3.620	9,010,000
2023-04-11	3.630	3.640	3.590	3.620	3.620	10,270,137
2023-04-10	3.700	3.700	3.610	3.620	3.620	11,142,483
2023-04-07	3.640	3.670	3.630	3.670	3.670	9,173,214
2023-04-06	3.700	3.700	3.630	3.640	3.640	15,908,700
2023-04-04	3.700	3.730	3.690	3.710	3.710	14,459,879
2023-04-03	3.730	3.730	3.680	3.710	3.710	15,717,600
2023-03-31	3.720	3.740	3.710	3.730	3.730	10,681,811
2023-03-30	3.710	3.730	3.710	3.720	3.720	8,554,826
2023-03-29	3.800	3.810	3.710	3.710	3.710	14,375,700
2023-03-28	3.850	3.850	3.780	3.800	3.800	14,984,250
2023-03-27	3.800	3.860	3.790	3.850	3.850	23,233,670
2023-03-24	3.780	3.800	3.760	3.790	3.790	10,454,610
2023-03-23	3.770	3.790	3.750	3.780	3.780	11,023,321
2023-03-22	3.780	3.800	3.760	3.780	3.780	10,386,713
2023-03-21	3.750	3.780	3.750	3.780	3.780	9,856,800
2023-03-20	3.830	3.830	3.750	3.750	3.750	16,713,024
2023-03-17	3.800	3.840	3.800	3.840	3.840	21,870,275
2023-03-16	3.760	3.950	3.750	3.850	3.850	43,311,652
2023-03-15	3.710	3.750	3.710	3.740	3.740	12,009,000
2023-03-14	3.770	3.770	3.680	3.710	3.710	14,275,500
2023-03-13	3.770	3.780	3.700	3.760	3.760	16,192,050
2023-03-10	3.810	3.810	3.750	3.770	3.770	16,553,646
2023-03-09	3.870	3.880	3.800	3.820	3.820	11,964,352
2023-03-08	3.830	3.890	3.810	3.860	3.860	11,980,424
2023-03-07	3.960	3.970	3.840	3.850	3.850	23,660,661
2023-03-06	3.950	3.980	3.950	3.960	3.960	13,210,612
2023-03-03	3.940	3.960	3.930	3.960	3.960	12,181,158
2023-03-02	3.960	3.970	3.920	3.930	3.930	16,670,600
2023-03-01	3.940	3.970	3.930	3.970	3.970	16,639,023
2023-02-28	3.930	3.960	3.910	3.950	3.950	13,014,571
2023-02-27	3.980	3.980	3.930	3.940	3.940	12,912,642
2023-02-24	3.980	3.990	3.940	3.990	3.990	13,908,120
2023-02-23	4.020	4.030	3.960	3.970	3.970	19,516,766
2023-02-22	4.020	4.060	4.010	4.030	4.030	22,075,636
2023-02-21	3.990	4.050	3.970	4.020	4.020	24,711,425
2023-02-20	3.950	4.000	3.920	4.000	4.000	26,815,295
2023-02-17	3.990	4.020	3.940	3.960	3.960	28,951,007
2023-02-16	4.070	4.080	3.950	3.980	3.980	51,951,491
2023-02-15	4.080	4.110	4.030	4.050	4.050	63,249,065
2023-02-14	4.300	4.330	4.090	4.110	4.110	124,306,757
2023-02-13	4.350	4.410	4.300	4.370	4.370	71,373,628
2023-02-10	4.260	4.450	4.250	4.400	4.400	109,887,469
2023-02-09	4.190	4.380	4.120	4.320	4.320	104,601,931
2023-02-08	4.120	4.430	4.080	4.250	4.250	101,547,187
2023-02-07	4.170	4.320	4.110	4.160	4.160	98,453,536

← NewerPage 15 of 21 · 1,219 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.