JiangSu JiangHuai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.150	4.160	4.020	4.040	4.040	63,492,354
2023-02-03	3.990	4.360	3.930	4.140	4.140	118,647,321
2023-02-02	3.880	4.030	3.860	3.970	3.970	52,171,906
2023-02-01	3.840	3.900	3.820	3.890	3.890	29,164,589
2023-01-31	3.770	3.880	3.740	3.850	3.850	31,286,506
2023-01-30	3.810	3.850	3.790	3.810	3.810	23,999,349
2023-01-20	3.740	3.780	3.720	3.780	3.780	19,411,560
2023-01-19	3.680	3.730	3.670	3.720	3.720	12,204,960
2023-01-18	3.680	3.700	3.660	3.690	3.690	10,315,217
2023-01-17	3.660	3.690	3.600	3.680	3.680	16,991,408
2023-01-16	3.630	3.670	3.620	3.660	3.660	10,410,300
2023-01-13	3.640	3.640	3.610	3.630	3.630	7,933,650
2023-01-12	3.610	3.660	3.610	3.620	3.620	9,079,737
2023-01-11	3.640	3.670	3.600	3.620	3.620	10,837,100
2023-01-10	3.710	3.710	3.640	3.650	3.650	14,696,900
2023-01-09	3.710	3.730	3.700	3.710	3.710	12,214,300
2023-01-06	3.710	3.730	3.690	3.710	3.710	13,531,300
2023-01-05	3.700	3.710	3.680	3.710	3.710	11,810,503
2023-01-04	3.700	3.740	3.680	3.700	3.700	17,464,800
2023-01-03	3.650	3.710	3.630	3.700	3.700	15,843,030
2022-12-30	3.600	3.660	3.600	3.650	3.650	12,467,000
2022-12-29	3.620	3.650	3.600	3.600	3.600	12,540,637
2022-12-28	3.700	3.700	3.630	3.630	3.630	18,981,242
2022-12-27	3.730	3.750	3.590	3.730	3.730	45,206,519
2022-12-26	3.800	3.990	3.690	3.750	3.750	62,451,066
2022-12-23	3.870	3.880	3.620	3.680	3.680	43,323,727
2022-12-22	3.940	4.020	3.880	3.900	3.900	37,015,900
2022-12-21	4.060	4.070	3.900	3.920	3.920	31,948,891
2022-12-20	4.040	4.120	4.030	4.090	4.090	15,441,400
2022-12-19	4.160	4.160	4.070	4.070	4.070	25,227,700
2022-12-16	4.130	4.230	4.080	4.170	4.170	35,764,476
2022-12-15	4.090	4.330	4.040	4.180	4.180	62,939,003
2022-12-14	4.080	4.100	3.990	4.080	4.080	33,447,734
2022-12-13	4.060	4.120	4.040	4.080	4.080	24,606,600
2022-12-12	4.090	4.120	3.990	4.060	4.060	27,879,100
2022-12-09	4.100	4.130	4.070	4.070	4.070	19,545,860
2022-12-08	4.200	4.210	4.100	4.110	4.110	29,658,684
2022-12-07	4.120	4.340	4.060	4.230	4.230	72,720,495
2022-12-06	4.050	4.230	4.030	4.140	4.140	42,163,366
2022-12-05	4.030	4.150	4.020	4.070	4.070	32,851,855
2022-12-02	4.020	4.090	4.010	4.050	4.050	16,854,700
2022-12-01	4.080	4.090	4.040	4.040	4.040	21,281,752
2022-11-30	4.000	4.080	4.000	4.060	4.060	25,425,640
2022-11-29	3.960	4.040	3.950	4.020	4.020	15,268,300
2022-11-28	3.930	3.980	3.860	3.960	3.960	21,151,519
2022-11-25	4.060	4.070	3.980	3.990	3.990	20,531,584
2022-11-24	4.020	4.110	4.020	4.070	4.070	22,086,156
2022-11-23	4.080	4.080	3.990	4.050	4.050	20,726,085
2022-11-22	4.160	4.170	4.040	4.100	4.100	47,068,039
2022-11-21	3.960	4.290	3.950	4.190	4.190	79,248,678
2022-11-18	4.010	4.010	3.930	3.940	3.940	20,854,178
2022-11-17	3.970	4.010	3.950	3.990	3.990	16,183,900
2022-11-16	4.010	4.040	3.960	3.980	3.980	19,576,801
2022-11-15	3.970	4.030	3.950	4.030	4.030	26,040,795
2022-11-14	4.030	4.060	3.930	3.950	3.950	35,276,821
2022-11-11	4.110	4.130	4.030	4.060	4.060	43,961,723
2022-11-10	4.150	4.190	4.040	4.040	4.040	63,744,051
2022-11-09	4.180	4.380	4.130	4.230	4.230	72,276,147
2022-11-08	4.220	4.240	4.110	4.150	4.150	60,305,292
2022-11-07	4.020	4.400	3.980	4.280	4.280	108,571,156

← NewerPage 16 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.