JiangSu JiangHuai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.200 | 4.280 | 4.140 | 4.270 | 4.270 | 25,235,540 |
| 2022-08-03 | 4.190 | 4.400 | 4.160 | 4.190 | 4.190 | 38,335,163 |
| 2022-08-02 | 4.460 | 4.490 | 4.160 | 4.210 | 4.210 | 53,670,506 |
| 2022-08-01 | 4.450 | 4.550 | 4.400 | 4.540 | 4.540 | 29,442,700 |
| 2022-07-29 | 4.470 | 4.520 | 4.430 | 4.480 | 4.480 | 24,141,606 |
| 2022-07-28 | 4.580 | 4.590 | 4.460 | 4.470 | 4.470 | 25,816,498 |
| 2022-07-27 | 4.590 | 4.590 | 4.500 | 4.530 | 4.530 | 24,932,200 |
| 2022-07-26 | 4.450 | 4.640 | 4.430 | 4.590 | 4.590 | 37,680,365 |
| 2022-07-25 | 4.650 | 4.650 | 4.430 | 4.440 | 4.440 | 47,312,208 |
| 2022-07-22 | 4.690 | 4.740 | 4.610 | 4.650 | 4.650 | 30,757,460 |
| 2022-07-21 | 4.810 | 4.830 | 4.670 | 4.680 | 4.680 | 54,280,151 |
| 2022-07-20 | 4.760 | 4.920 | 4.670 | 4.880 | 4.880 | 69,457,145 |
| 2022-07-19 | 4.690 | 4.820 | 4.620 | 4.740 | 4.740 | 39,021,054 |
| 2022-07-18 | 4.520 | 4.690 | 4.510 | 4.690 | 4.690 | 43,320,080 |
| 2022-07-15 | 4.800 | 4.930 | 4.600 | 4.610 | 4.610 | 65,831,702 |
| 2022-07-14 | 4.820 | 4.870 | 4.760 | 4.800 | 4.800 | 41,951,492 |
| 2022-07-13 | 4.740 | 4.850 | 4.600 | 4.850 | 4.850 | 67,803,737 |
| 2022-07-12 | 4.830 | 5.000 | 4.750 | 4.750 | 4.750 | 74,683,018 |
| 2022-07-11 | 4.840 | 4.980 | 4.780 | 4.810 | 4.810 | 73,061,945 |
| 2022-07-08 | 5.150 | 5.250 | 4.890 | 4.890 | 4.890 | 153,755,988 |
| 2022-07-07 | 5.210 | 5.680 | 5.070 | 5.160 | 5.160 | 222,038,357 |
| 2022-07-06 | 4.980 | 5.210 | 4.890 | 5.210 | 5.210 | 146,653,991 |
| 2022-07-05 | 4.810 | 4.910 | 4.680 | 4.740 | 4.740 | 77,638,650 |
| 2022-07-04 | 4.550 | 4.960 | 4.530 | 4.860 | 4.860 | 116,572,798 |
| 2022-07-01 | 4.390 | 4.780 | 4.370 | 4.630 | 4.630 | 110,092,291 |
| 2022-06-30 | 4.400 | 4.500 | 4.350 | 4.430 | 4.430 | 58,621,311 |
| 2022-06-29 | 4.480 | 4.530 | 4.380 | 4.390 | 4.390 | 77,503,660 |
| 2022-06-28 | 4.540 | 4.600 | 4.440 | 4.460 | 4.460 | 100,447,491 |
| 2022-06-27 | 4.700 | 4.800 | 4.570 | 4.610 | 4.610 | 116,848,041 |
| 2022-06-24 | 4.890 | 4.960 | 4.690 | 4.740 | 4.740 | 128,324,291 |
| 2022-06-23 | 4.690 | 5.050 | 4.570 | 4.910 | 4.910 | 185,919,443 |
| 2022-06-22 | 4.810 | 5.180 | 4.650 | 4.800 | 4.800 | 216,139,193 |
| 2022-06-21 | 5.210 | 5.480 | 4.740 | 4.830 | 4.830 | 297,780,090 |
| 2022-06-20 | 4.840 | 5.060 | 4.570 | 5.060 | 5.060 | 237,117,787 |
| 2022-06-17 | 4.150 | 4.600 | 4.130 | 4.600 | 4.600 | 159,038,723 |
| 2022-06-16 | 4.160 | 4.380 | 4.110 | 4.180 | 4.180 | 73,179,022 |
| 2022-06-15 | 4.050 | 4.330 | 4.020 | 4.200 | 4.200 | 116,942,797 |
| 2022-06-14 | 4.020 | 4.070 | 3.890 | 4.050 | 4.050 | 48,643,100 |
| 2022-06-13 | 4.020 | 4.140 | 3.950 | 4.060 | 4.060 | 64,896,400 |
| 2022-06-10 | 3.950 | 4.040 | 3.920 | 4.020 | 4.020 | 36,786,800 |
| 2022-06-09 | 4.100 | 4.110 | 3.950 | 3.960 | 3.960 | 42,406,501 |
| 2022-06-08 | 4.110 | 4.170 | 3.930 | 4.070 | 4.070 | 77,671,600 |
| 2022-06-07 | 4.230 | 4.250 | 4.030 | 4.110 | 4.110 | 89,376,425 |
| 2022-06-06 | 4.080 | 4.340 | 4.050 | 4.230 | 4.230 | 97,044,800 |
| 2022-06-02 | 4.080 | 4.190 | 4.030 | 4.050 | 4.050 | 91,683,634 |
| 2022-06-01 | 4.250 | 4.390 | 4.080 | 4.120 | 4.120 | 119,863,375 |
| 2022-05-31 | 4.160 | 4.460 | 4.050 | 4.220 | 4.220 | 166,022,854 |
| 2022-05-30 | 4.450 | 4.870 | 4.300 | 4.310 | 4.310 | 248,558,256 |
| 2022-05-27 | 4.070 | 4.430 | 4.020 | 4.430 | 4.430 | 208,948,059 |
| 2022-05-26 | 4.210 | 4.240 | 3.980 | 4.030 | 4.030 | 145,673,432 |
| 2022-05-25 | 3.760 | 4.180 | 3.730 | 4.180 | 4.180 | 175,449,432 |
| 2022-05-24 | 3.750 | 4.210 | 3.680 | 3.800 | 3.800 | 159,093,840 |
| 2022-05-23 | 3.590 | 3.990 | 3.550 | 3.840 | 3.840 | 131,705,013 |
| 2022-05-20 | 3.320 | 3.660 | 3.310 | 3.660 | 3.660 | 64,436,439 |
| 2022-05-19 | 3.260 | 3.350 | 3.230 | 3.330 | 3.330 | 24,537,402 |
| 2022-05-18 | 3.280 | 3.330 | 3.260 | 3.310 | 3.310 | 18,636,169 |
| 2022-05-17 | 3.330 | 3.330 | 3.220 | 3.270 | 3.270 | 18,101,200 |
| 2022-05-16 | 3.280 | 3.380 | 3.270 | 3.330 | 3.330 | 29,489,425 |
| 2022-05-13 | 3.250 | 3.280 | 3.220 | 3.270 | 3.270 | 14,978,000 |
| 2022-05-12 | 3.210 | 3.260 | 3.180 | 3.240 | 3.240 | 14,832,201 |
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.