JiangSu JiangHuai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.240 | 3.320 | 3.240 | 3.240 | 3.240 | 21,332,900 |
| 2022-05-10 | 3.210 | 3.260 | 3.180 | 3.250 | 3.250 | 15,337,690 |
| 2022-05-09 | 3.220 | 3.310 | 3.220 | 3.260 | 3.260 | 16,004,601 |
| 2022-05-06 | 3.220 | 3.270 | 3.150 | 3.220 | 3.220 | 20,836,125 |
| 2022-05-05 | 3.080 | 3.320 | 3.060 | 3.280 | 3.280 | 34,281,125 |
| 2022-04-29 | 3.030 | 3.140 | 3.000 | 3.120 | 3.120 | 22,972,025 |
| 2022-04-28 | 3.080 | 3.110 | 2.980 | 3.020 | 3.020 | 19,033,925 |
| 2022-04-27 | 2.920 | 3.130 | 2.840 | 3.090 | 3.090 | 34,754,021 |
| 2022-04-26 | 3.040 | 3.120 | 2.970 | 2.980 | 2.980 | 30,618,004 |
| 2022-04-25 | 3.380 | 3.380 | 3.070 | 3.080 | 3.080 | 42,586,617 |
| 2022-04-22 | 3.470 | 3.470 | 3.360 | 3.410 | 3.410 | 20,231,889 |
| 2022-04-21 | 3.670 | 3.710 | 3.440 | 3.470 | 3.470 | 37,731,200 |
| 2022-04-20 | 3.710 | 3.750 | 3.620 | 3.660 | 3.660 | 28,854,139 |
| 2022-04-19 | 3.660 | 3.750 | 3.640 | 3.700 | 3.700 | 23,027,393 |
| 2022-04-18 | 3.670 | 3.720 | 3.600 | 3.640 | 3.640 | 19,534,275 |
| 2022-04-15 | 3.780 | 3.800 | 3.610 | 3.670 | 3.670 | 40,642,750 |
| 2022-04-14 | 3.790 | 3.840 | 3.760 | 3.820 | 3.820 | 34,482,351 |
| 2022-04-13 | 3.820 | 3.940 | 3.760 | 3.810 | 3.810 | 45,619,550 |
| 2022-04-12 | 3.830 | 3.880 | 3.760 | 3.840 | 3.840 | 44,861,900 |
| 2022-04-11 | 3.810 | 4.080 | 3.760 | 3.910 | 3.910 | 76,741,000 |
| 2022-04-08 | 3.810 | 3.850 | 3.740 | 3.810 | 3.810 | 36,176,381 |
| 2022-04-07 | 3.950 | 3.980 | 3.820 | 3.820 | 3.820 | 52,206,700 |
| 2022-04-06 | 3.900 | 4.000 | 3.820 | 3.970 | 3.970 | 82,327,001 |
| 2022-04-01 | 3.850 | 4.280 | 3.850 | 3.970 | 3.970 | 142,949,429 |
| 2022-03-31 | 3.720 | 4.040 | 3.680 | 4.000 | 4.000 | 165,340,074 |
| 2022-03-30 | 3.680 | 3.690 | 3.610 | 3.670 | 3.670 | 43,394,531 |
| 2022-03-29 | 3.680 | 3.860 | 3.640 | 3.790 | 3.790 | 57,548,635 |
| 2022-03-28 | 3.700 | 3.730 | 3.640 | 3.680 | 3.680 | 23,861,600 |
| 2022-03-25 | 3.660 | 3.780 | 3.630 | 3.720 | 3.720 | 38,755,942 |
| 2022-03-24 | 3.670 | 3.670 | 3.620 | 3.640 | 3.640 | 16,662,952 |
| 2022-03-23 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 20,228,200 |
| 2022-03-22 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 25,521,139 |
| 2022-03-21 | 3.600 | 3.750 | 3.590 | 3.720 | 3.720 | 41,133,201 |
| 2022-03-18 | 3.590 | 3.640 | 3.540 | 3.610 | 3.610 | 26,485,702 |
| 2022-03-17 | 3.570 | 3.650 | 3.550 | 3.580 | 3.580 | 30,477,800 |
| 2022-03-16 | 3.470 | 3.570 | 3.380 | 3.550 | 3.550 | 38,104,401 |
| 2022-03-15 | 3.600 | 3.640 | 3.430 | 3.430 | 3.430 | 34,556,550 |
| 2022-03-14 | 3.770 | 3.790 | 3.630 | 3.640 | 3.640 | 27,650,700 |
| 2022-03-11 | 3.690 | 3.790 | 3.610 | 3.770 | 3.770 | 35,764,410 |
| 2022-03-10 | 3.800 | 3.830 | 3.740 | 3.740 | 3.740 | 34,626,400 |
| 2022-03-09 | 3.750 | 3.770 | 3.510 | 3.760 | 3.760 | 48,878,711 |
| 2022-03-08 | 3.930 | 3.960 | 3.680 | 3.710 | 3.710 | 61,320,700 |
| 2022-03-07 | 4.100 | 4.140 | 3.950 | 3.970 | 3.970 | 53,755,512 |
| 2022-03-04 | 3.900 | 4.020 | 3.870 | 4.020 | 4.020 | 68,019,501 |
| 2022-03-03 | 3.970 | 4.020 | 3.920 | 3.940 | 3.940 | 48,487,400 |
| 2022-03-02 | 3.920 | 4.030 | 3.900 | 3.970 | 3.970 | 54,512,301 |
| 2022-03-01 | 3.920 | 3.960 | 3.860 | 3.950 | 3.950 | 54,505,593 |
| 2022-02-28 | 3.960 | 3.980 | 3.800 | 3.920 | 3.920 | 97,620,809 |
| 2022-02-25 | 4.110 | 4.350 | 4.000 | 4.030 | 4.030 | 180,148,172 |
| 2022-02-24 | 4.650 | 4.800 | 4.430 | 4.440 | 4.440 | 306,298,828 |
| 2022-02-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 37,992,147 |
| 2022-02-22 | 3.900 | 3.980 | 3.860 | 3.960 | 3.960 | 41,328,004 |
| 2022-02-21 | 3.800 | 3.960 | 3.780 | 3.910 | 3.910 | 36,045,803 |
| 2022-02-18 | 3.800 | 3.830 | 3.760 | 3.820 | 3.820 | 19,605,705 |
| 2022-02-17 | 3.760 | 3.850 | 3.700 | 3.830 | 3.830 | 38,657,826 |
| 2022-02-16 | 3.660 | 3.830 | 3.630 | 3.770 | 3.770 | 29,194,390 |
| 2022-02-15 | 3.620 | 3.670 | 3.590 | 3.640 | 3.640 | 17,342,808 |
| 2022-02-14 | 3.780 | 3.850 | 3.660 | 3.680 | 3.680 | 28,580,000 |
| 2022-02-11 | 3.730 | 3.730 | 3.660 | 3.710 | 3.710 | 19,995,813 |
| 2022-02-10 | 3.700 | 3.770 | 3.680 | 3.760 | 3.760 | 25,730,900 |
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.