JiangSu JiangHuai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.640 | 3.720 | 3.610 | 3.700 | 3.700 | 22,616,614 |
| 2022-02-08 | 3.590 | 3.660 | 3.550 | 3.640 | 3.640 | 14,708,302 |
| 2022-02-07 | 3.560 | 3.610 | 3.510 | 3.580 | 3.580 | 16,789,714 |
| 2022-01-28 | 3.360 | 3.520 | 3.340 | 3.480 | 3.480 | 20,653,135 |
| 2022-01-27 | 3.450 | 3.460 | 3.350 | 3.350 | 3.350 | 14,682,004 |
| 2022-01-26 | 3.440 | 3.490 | 3.430 | 3.450 | 3.450 | 11,321,603 |
| 2022-01-25 | 3.610 | 3.630 | 3.420 | 3.420 | 3.420 | 24,032,317 |
| 2022-01-24 | 3.690 | 3.700 | 3.580 | 3.620 | 3.620 | 23,261,600 |
| 2022-01-21 | 3.810 | 3.810 | 3.710 | 3.720 | 3.720 | 26,911,800 |
| 2022-01-20 | 3.760 | 3.940 | 3.740 | 3.880 | 3.880 | 43,945,146 |
| 2022-01-19 | 3.720 | 3.770 | 3.720 | 3.760 | 3.760 | 14,855,701 |
| 2022-01-18 | 3.820 | 3.820 | 3.730 | 3.740 | 3.740 | 21,347,384 |
| 2022-01-17 | 3.770 | 3.830 | 3.770 | 3.820 | 3.820 | 14,933,401 |
| 2022-01-14 | 3.880 | 3.900 | 3.800 | 3.800 | 3.800 | 23,144,101 |
| 2022-01-13 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 20,515,919 |
| 2022-01-12 | 3.940 | 3.970 | 3.930 | 3.960 | 3.960 | 12,696,400 |
| 2022-01-11 | 3.950 | 3.990 | 3.930 | 3.940 | 3.940 | 15,300,430 |
| 2022-01-10 | 3.960 | 4.010 | 3.900 | 3.960 | 3.960 | 20,933,000 |
| 2022-01-07 | 4.110 | 4.120 | 3.980 | 3.980 | 3.980 | 36,666,764 |
| 2022-01-06 | 4.130 | 4.180 | 4.090 | 4.120 | 4.120 | 29,769,833 |
| 2022-01-05 | 4.140 | 4.210 | 4.070 | 4.170 | 4.170 | 46,337,003 |
| 2022-01-04 | 4.090 | 4.180 | 4.050 | 4.150 | 4.150 | 49,445,303 |
| 2021-12-31 | 4.000 | 4.200 | 3.960 | 4.100 | 4.100 | 56,113,016 |
| 2021-12-30 | 3.990 | 4.050 | 3.970 | 3.990 | 3.990 | 26,299,477 |
| 2021-12-29 | 4.050 | 4.100 | 3.960 | 3.980 | 3.980 | 43,768,546 |
| 2021-12-28 | 3.890 | 4.280 | 3.850 | 4.070 | 4.070 | 74,536,026 |
| 2021-12-27 | 3.860 | 3.950 | 3.820 | 3.890 | 3.890 | 30,101,460 |
| 2021-12-24 | 3.920 | 3.930 | 3.810 | 3.820 | 3.820 | 28,766,235 |
| 2021-12-23 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 24,077,300 |
| 2021-12-22 | 3.900 | 3.980 | 3.870 | 3.910 | 3.910 | 28,747,801 |
| 2021-12-21 | 3.740 | 4.050 | 3.730 | 3.930 | 3.930 | 38,090,973 |
| 2021-12-20 | 3.880 | 3.940 | 3.760 | 3.800 | 3.800 | 41,464,252 |
| 2021-12-17 | 3.900 | 3.960 | 3.890 | 3.930 | 3.930 | 23,489,546 |
| 2021-12-16 | 4.020 | 4.030 | 3.900 | 3.930 | 3.930 | 42,255,795 |
| 2021-12-15 | 4.070 | 4.090 | 4.010 | 4.020 | 4.020 | 29,140,830 |
| 2021-12-14 | 4.050 | 4.130 | 4.010 | 4.060 | 4.060 | 34,043,857 |
| 2021-12-13 | 4.140 | 4.150 | 4.020 | 4.070 | 4.070 | 52,437,615 |
| 2021-12-10 | 4.110 | 4.340 | 4.100 | 4.150 | 4.150 | 67,027,159 |
| 2021-12-09 | 4.090 | 4.220 | 4.060 | 4.170 | 4.170 | 66,278,903 |
| 2021-12-08 | 4.060 | 4.110 | 4.020 | 4.080 | 4.080 | 33,607,401 |
| 2021-12-07 | 4.160 | 4.180 | 4.020 | 4.070 | 4.070 | 56,007,412 |
| 2021-12-06 | 3.940 | 4.250 | 3.880 | 4.170 | 4.170 | 96,514,815 |
| 2021-12-03 | 4.000 | 4.030 | 3.940 | 3.970 | 3.970 | 36,141,933 |
| 2021-12-02 | 4.030 | 4.180 | 4.010 | 4.010 | 4.010 | 51,158,700 |
| 2021-12-01 | 3.950 | 4.060 | 3.920 | 4.030 | 4.030 | 43,052,545 |
| 2021-11-30 | 4.100 | 4.120 | 3.930 | 3.980 | 3.980 | 61,013,500 |
| 2021-11-29 | 3.840 | 4.130 | 3.790 | 4.070 | 4.070 | 87,562,290 |
| 2021-11-26 | 3.920 | 3.990 | 3.870 | 3.940 | 3.940 | 63,483,282 |
| 2021-11-25 | 4.010 | 4.030 | 3.900 | 3.910 | 3.910 | 67,197,784 |
| 2021-11-24 | 4.100 | 4.120 | 4.010 | 4.010 | 4.010 | 62,252,984 |
| 2021-11-23 | 3.930 | 4.300 | 3.870 | 4.110 | 4.110 | 124,429,084 |
| 2021-11-22 | 3.830 | 4.030 | 3.810 | 3.970 | 3.970 | 104,147,429 |
| 2021-11-19 | 3.800 | 3.920 | 3.710 | 3.830 | 3.830 | 129,207,670 |
| 2021-11-18 | 3.550 | 3.890 | 3.540 | 3.890 | 3.890 | 96,642,608 |
| 2021-11-17 | 3.480 | 3.590 | 3.450 | 3.540 | 3.540 | 41,576,683 |
| 2021-11-16 | 3.500 | 3.640 | 3.500 | 3.500 | 3.500 | 52,858,610 |
| 2021-11-15 | 3.490 | 3.580 | 3.420 | 3.530 | 3.530 | 52,973,920 |
| 2021-11-12 | 3.520 | 3.530 | 3.460 | 3.490 | 3.490 | 37,954,800 |
| 2021-11-11 | 3.600 | 3.600 | 3.500 | 3.530 | 3.530 | 62,965,600 |
| 2021-11-10 | 3.420 | 3.680 | 3.370 | 3.640 | 3.640 | 96,223,473 |
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.