JiangSu JiangHuai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.820 | 4.100 | 3.820 | 4.030 | 4.030 | 80,455,414 |
| 2022-11-03 | 3.750 | 3.990 | 3.730 | 3.890 | 3.890 | 60,505,413 |
| 2022-11-02 | 3.760 | 3.840 | 3.730 | 3.770 | 3.770 | 32,552,081 |
| 2022-11-01 | 3.650 | 3.760 | 3.650 | 3.760 | 3.760 | 28,283,043 |
| 2022-10-31 | 3.560 | 3.700 | 3.540 | 3.650 | 3.650 | 21,666,600 |
| 2022-10-28 | 3.670 | 3.670 | 3.530 | 3.550 | 3.550 | 23,707,509 |
| 2022-10-27 | 3.720 | 3.780 | 3.700 | 3.700 | 3.700 | 17,711,011 |
| 2022-10-26 | 3.820 | 3.820 | 3.730 | 3.750 | 3.750 | 25,467,910 |
| 2022-10-25 | 3.680 | 3.820 | 3.580 | 3.810 | 3.810 | 28,521,692 |
| 2022-10-24 | 3.750 | 3.820 | 3.690 | 3.720 | 3.720 | 22,857,700 |
| 2022-10-21 | 3.790 | 3.800 | 3.710 | 3.720 | 3.720 | 15,616,816 |
| 2022-10-20 | 3.850 | 3.860 | 3.730 | 3.770 | 3.770 | 24,208,603 |
| 2022-10-19 | 3.930 | 3.930 | 3.820 | 3.820 | 3.820 | 25,427,377 |
| 2022-10-18 | 3.910 | 3.970 | 3.860 | 3.910 | 3.910 | 37,685,200 |
| 2022-10-17 | 3.830 | 3.970 | 3.810 | 3.940 | 3.940 | 43,882,609 |
| 2022-10-14 | 4.010 | 4.130 | 3.800 | 3.950 | 3.950 | 99,359,766 |
| 2022-10-13 | 3.560 | 3.950 | 3.520 | 3.950 | 3.950 | 38,549,309 |
| 2022-10-12 | 3.420 | 3.640 | 3.400 | 3.590 | 3.590 | 35,966,200 |
| 2022-10-11 | 3.360 | 3.420 | 3.310 | 3.410 | 3.410 | 14,495,030 |
| 2022-10-10 | 3.420 | 3.480 | 3.330 | 3.360 | 3.360 | 13,844,500 |
| 2022-09-30 | 3.450 | 3.500 | 3.420 | 3.430 | 3.430 | 12,582,301 |
| 2022-09-29 | 3.550 | 3.570 | 3.430 | 3.440 | 3.440 | 14,694,392 |
| 2022-09-28 | 3.630 | 3.650 | 3.490 | 3.500 | 3.500 | 15,681,800 |
| 2022-09-27 | 3.580 | 3.670 | 3.560 | 3.640 | 3.640 | 13,459,520 |
| 2022-09-26 | 3.640 | 3.660 | 3.560 | 3.580 | 3.580 | 12,561,300 |
| 2022-09-23 | 3.760 | 3.760 | 3.630 | 3.650 | 3.650 | 13,725,670 |
| 2022-09-22 | 3.770 | 3.790 | 3.720 | 3.750 | 3.750 | 12,778,600 |
| 2022-09-21 | 3.740 | 3.820 | 3.710 | 3.770 | 3.770 | 16,449,570 |
| 2022-09-20 | 3.690 | 3.790 | 3.690 | 3.760 | 3.760 | 17,880,971 |
| 2022-09-19 | 3.700 | 3.740 | 3.630 | 3.660 | 3.660 | 12,462,433 |
| 2022-09-16 | 3.760 | 3.800 | 3.700 | 3.710 | 3.710 | 16,329,000 |
| 2022-09-15 | 3.990 | 3.990 | 3.720 | 3.800 | 3.800 | 32,910,100 |
| 2022-09-14 | 3.950 | 3.980 | 3.910 | 3.950 | 3.950 | 15,103,200 |
| 2022-09-13 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 11,986,900 |
| 2022-09-09 | 4.030 | 4.040 | 3.960 | 4.010 | 4.010 | 11,739,929 |
| 2022-09-08 | 4.090 | 4.090 | 4.000 | 4.010 | 4.010 | 15,127,901 |
| 2022-09-07 | 4.070 | 4.120 | 4.050 | 4.090 | 4.090 | 15,041,500 |
| 2022-09-06 | 4.050 | 4.080 | 4.020 | 4.080 | 4.080 | 16,573,901 |
| 2022-09-05 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 16,919,601 |
| 2022-09-02 | 3.970 | 4.090 | 3.960 | 4.050 | 4.050 | 26,851,800 |
| 2022-09-01 | 3.980 | 4.050 | 3.920 | 3.920 | 3.920 | 18,505,500 |
| 2022-08-31 | 4.130 | 4.130 | 3.940 | 3.960 | 3.960 | 30,118,901 |
| 2022-08-30 | 4.170 | 4.200 | 4.080 | 4.120 | 4.120 | 21,942,200 |
| 2022-08-29 | 4.100 | 4.180 | 4.100 | 4.160 | 4.160 | 18,558,281 |
| 2022-08-26 | 4.160 | 4.310 | 4.110 | 4.200 | 4.200 | 32,441,091 |
| 2022-08-25 | 4.170 | 4.200 | 4.070 | 4.130 | 4.130 | 24,162,300 |
| 2022-08-24 | 4.330 | 4.350 | 4.150 | 4.160 | 4.160 | 33,713,400 |
| 2022-08-23 | 4.390 | 4.470 | 4.300 | 4.320 | 4.320 | 25,038,903 |
| 2022-08-22 | 4.360 | 4.410 | 4.250 | 4.410 | 4.410 | 26,292,600 |
| 2022-08-19 | 4.440 | 4.460 | 4.330 | 4.350 | 4.350 | 25,318,721 |
| 2022-08-18 | 4.480 | 4.520 | 4.440 | 4.450 | 4.450 | 23,314,331 |
| 2022-08-17 | 4.570 | 4.600 | 4.490 | 4.520 | 4.520 | 30,453,431 |
| 2022-08-16 | 4.510 | 4.600 | 4.510 | 4.590 | 4.590 | 33,270,633 |
| 2022-08-15 | 4.450 | 4.580 | 4.420 | 4.530 | 4.530 | 24,420,097 |
| 2022-08-12 | 4.480 | 4.590 | 4.460 | 4.470 | 4.470 | 27,360,100 |
| 2022-08-11 | 4.390 | 4.490 | 4.360 | 4.470 | 4.470 | 26,775,981 |
| 2022-08-10 | 4.360 | 4.420 | 4.330 | 4.390 | 4.390 | 20,423,565 |
| 2022-08-09 | 4.360 | 4.430 | 4.350 | 4.360 | 4.360 | 21,237,030 |
| 2022-08-08 | 4.260 | 4.410 | 4.230 | 4.380 | 4.380 | 26,365,557 |
| 2022-08-05 | 4.260 | 4.320 | 4.210 | 4.290 | 4.290 | 21,919,898 |
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.