J.S. Corrugating Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.520 | 6.650 | 6.350 | 6.630 | 6.630 | 8,623,100 |
| 2026-10-22 | 6.780 | 6.810 | 6.640 | 6.640 | 6.640 | 4,340,300 |
| 2026-10-21 | 6.890 | 6.890 | 6.810 | 6.820 | 6.820 | 2,632,900 |
| 2026-10-20 | 6.840 | 6.920 | 6.830 | 6.850 | 6.850 | 4,026,600 |
| 2026-10-19 | 6.780 | 6.920 | 6.770 | 6.870 | 6.870 | 4,314,300 |
| 2026-10-16 | 6.860 | 6.880 | 6.790 | 6.820 | 6.820 | 3,783,200 |
| 2026-10-15 | 6.870 | 6.900 | 6.750 | 6.780 | 6.780 | 6,222,600 |
| 2026-10-14 | 7.090 | 7.110 | 6.950 | 6.960 | 6.960 | 3,607,600 |
| 2026-10-13 | 7.100 | 7.160 | 6.970 | 7.090 | 7.090 | 4,213,900 |
| 2026-10-12 | 7.190 | 7.270 | 7.110 | 7.150 | 7.150 | 4,254,900 |
| 2026-10-09 | 7.180 | 7.240 | 7.010 | 7.220 | 7.220 | 5,715,621 |
| 2026-10-08 | 7.290 | 7.370 | 7.200 | 7.200 | 7.200 | 3,504,000 |
| 2026-09-30 | 7.300 | 7.340 | 7.240 | 7.280 | 7.280 | 3,616,203 |
| 2026-09-29 | 7.240 | 7.320 | 7.230 | 7.290 | 7.290 | 3,554,400 |
| 2026-09-28 | 7.410 | 7.450 | 7.230 | 7.250 | 7.250 | 5,177,801 |
| 2026-09-24 | 7.580 | 7.580 | 7.390 | 7.450 | 7.450 | 4,849,530 |
| 2026-09-23 | 7.470 | 7.770 | 7.470 | 7.570 | 7.570 | 6,206,903 |
| 2026-09-22 | 7.520 | 7.520 | 7.460 | 7.500 | 7.500 | 5,285,100 |
| 2026-09-21 | 7.530 | 7.580 | 7.460 | 7.520 | 7.520 | 5,256,300 |
| 2026-09-18 | 7.430 | 7.540 | 7.400 | 7.500 | 7.500 | 5,159,054 |
| 2026-09-17 | 7.330 | 7.470 | 7.270 | 7.390 | 7.390 | 6,308,611 |
| 2026-09-16 | 7.350 | 7.450 | 7.300 | 7.390 | 7.390 | 6,227,216 |
| 2026-09-15 | 7.480 | 7.570 | 7.350 | 7.400 | 7.400 | 6,560,000 |
| 2026-09-14 | 7.680 | 7.740 | 7.480 | 7.490 | 7.490 | 8,780,600 |
| 2026-09-11 | 7.860 | 7.860 | 7.550 | 7.640 | 7.640 | 11,839,300 |
| 2026-09-10 | 7.920 | 8.090 | 7.850 | 7.910 | 7.910 | 11,535,600 |
| 2026-09-09 | 7.720 | 8.170 | 7.690 | 8.040 | 8.040 | 20,354,201 |
| 2026-09-08 | 7.460 | 7.930 | 7.400 | 7.700 | 7.700 | 16,188,100 |
| 2026-09-07 | 7.440 | 7.440 | 7.360 | 7.370 | 7.370 | 4,251,999 |
| 2026-09-04 | 7.310 | 7.480 | 7.310 | 7.440 | 7.440 | 7,920,300 |
| 2026-09-03 | 7.490 | 7.530 | 7.260 | 7.280 | 7.280 | 8,126,300 |
| 2026-09-02 | 7.430 | 7.480 | 7.320 | 7.480 | 7.480 | 6,608,700 |
| 2026-09-01 | 7.380 | 7.530 | 7.360 | 7.450 | 7.450 | 6,000,109 |
| 2026-08-31 | 7.330 | 7.430 | 7.270 | 7.400 | 7.400 | 5,779,700 |
| 2026-08-28 | 7.300 | 7.390 | 7.240 | 7.330 | 7.330 | 5,196,500 |
| 2026-08-27 | 7.280 | 7.330 | 7.200 | 7.310 | 7.310 | 5,916,400 |
| 2026-08-26 | 7.120 | 7.430 | 7.100 | 7.320 | 7.320 | 10,236,100 |
| 2026-08-25 | 6.920 | 7.150 | 6.890 | 7.120 | 7.120 | 6,087,000 |
| 2026-08-24 | 6.940 | 7.180 | 6.920 | 6.930 | 6.930 | 8,061,200 |
| 2026-08-21 | 6.850 | 6.970 | 6.830 | 6.960 | 6.960 | 5,199,300 |
| 2026-08-20 | 6.830 | 6.880 | 6.790 | 6.860 | 6.860 | 4,726,210 |
| 2026-08-19 | 6.990 | 7.040 | 6.780 | 6.800 | 6.800 | 9,111,200 |
| 2026-08-18 | 7.130 | 7.150 | 7.020 | 7.070 | 7.070 | 6,901,300 |
| 2026-08-17 | 7.180 | 7.190 | 7.080 | 7.170 | 7.170 | 8,539,800 |
| 2026-08-14 | 7.200 | 7.230 | 7.110 | 7.190 | 7.190 | 4,908,360 |
| 2026-08-13 | 7.410 | 7.430 | 7.200 | 7.200 | 7.200 | 6,636,200 |
| 2026-08-12 | 7.350 | 7.440 | 7.290 | 7.400 | 7.400 | 6,980,500 |
| 2026-08-11 | 7.270 | 7.370 | 7.200 | 7.350 | 7.350 | 6,497,600 |
| 2026-08-10 | 7.290 | 7.310 | 7.190 | 7.270 | 7.270 | 4,825,299 |
| 2026-08-07 | 7.310 | 7.360 | 7.210 | 7.270 | 7.270 | 6,955,700 |
| 2026-08-06 | 7.390 | 7.420 | 7.230 | 7.330 | 7.330 | 8,773,700 |
| 2026-08-05 | 7.320 | 7.640 | 7.290 | 7.440 | 7.440 | 11,124,400 |
| 2026-08-04 | 7.290 | 7.350 | 7.190 | 7.290 | 7.290 | 6,391,924 |
| 2026-08-03 | 7.030 | 7.250 | 7.010 | 7.230 | 7.230 | 6,582,700 |
| 2026-07-31 | 6.910 | 7.080 | 6.910 | 7.050 | 7.050 | 6,671,900 |
| 2026-07-30 | 6.970 | 7.080 | 6.860 | 6.930 | 6.930 | 6,915,204 |
| 2026-07-29 | 6.970 | 7.040 | 6.910 | 7.010 | 7.010 | 5,938,000 |
| 2026-07-28 | 6.910 | 7.050 | 6.900 | 6.970 | 6.970 | 4,915,000 |
| 2026-07-27 | 6.830 | 6.990 | 6.800 | 6.990 | 6.990 | 6,092,700 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0330 CNY |
| 2025-07-08 | 0.0700 CNY |
| 2024-06-28 | 0.0870 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.