J.S. Corrugating Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.890	10.980	10.790	10.940	10.829	6,052,085
2024-07-29	11.040	11.060	10.800	10.890	10.780	6,354,862
2024-07-26	10.850	11.040	10.830	10.990	10.879	8,247,559
2024-07-25	10.600	11.060	10.550	10.870	10.760	11,340,340
2024-07-24	10.800	10.920	10.620	10.630	10.522	7,615,824
2024-07-23	11.100	11.180	10.820	10.830	10.720	7,224,248
2024-07-22	11.120	11.250	11.060	11.100	10.988	7,091,400
2024-07-19	11.020	11.250	11.020	11.160	11.047	8,230,310
2024-07-18	10.990	11.250	10.900	11.120	11.007	11,898,307
2024-07-17	11.300	11.450	11.200	11.200	11.087	11,884,438
2024-07-16	11.140	11.240	11.050	11.200	11.087	6,280,116
2024-07-15	11.290	11.350	11.120	11.170	11.057	7,125,110
2024-07-12	11.350	11.540	11.280	11.360	11.245	12,138,610
2024-07-11	11.110	11.380	11.110	11.320	11.205	13,262,526
2024-07-10	10.820	11.150	10.710	10.930	10.819	11,172,924
2024-07-09	10.600	10.880	10.460	10.820	10.710	10,033,707
2024-07-08	10.990	11.000	10.570	10.620	10.512	8,864,641
2024-07-05	10.880	11.080	10.760	11.050	10.938	7,655,171
2024-07-04	11.170	11.280	10.900	10.940	10.829	8,086,100
2024-07-03	11.350	11.440	11.130	11.190	11.077	7,284,704
2024-07-02	11.510	11.520	11.300	11.360	11.245	8,431,100
2024-07-01	11.320	11.590	11.300	11.520	11.403	8,900,861
2024-06-28	11.220	11.520	11.180	11.330	11.215	8,298,200
2024-06-27	11.500	11.600	11.300	11.310	11.109	7,237,900
2024-06-26	11.210	11.590	11.160	11.560	11.355	10,186,800
2024-06-25	11.300	11.440	11.160	11.250	11.050	7,590,200
2024-06-24	11.650	11.680	11.260	11.300	11.100	10,201,600
2024-06-21	11.770	11.970	11.730	11.730	11.522	6,534,796
2024-06-20	12.130	12.130	11.690	11.700	11.492	10,299,258
2024-06-19	12.330	12.330	12.040	12.040	11.826	10,546,100
2024-06-18	12.050	12.340	12.050	12.330	12.111	10,916,136
2024-06-17	12.000	12.170	11.850	12.110	11.895	9,543,100
2024-06-14	12.170	12.220	11.920	12.070	11.856	11,049,661
2024-06-13	12.190	12.330	12.120	12.130	11.915	9,931,168
2024-06-12	12.090	12.280	12.020	12.240	12.023	8,310,301
2024-06-11	12.000	12.190	11.820	12.170	11.954	9,090,779
2024-06-07	12.060	12.170	11.870	12.080	11.866	9,381,100
2024-06-06	12.480	12.610	11.940	12.040	11.826	16,432,101
2024-06-05	12.750	12.820	12.490	12.510	12.288	9,935,518
2024-06-04	12.500	12.600	12.240	12.600	12.376	16,304,755
2024-06-03	12.810	12.820	12.610	12.680	12.455	11,892,760
2024-05-31	13.130	13.180	12.880	12.910	12.681	10,461,000
2024-05-30	13.020	13.100	12.820	12.870	12.642	10,470,291
2024-05-29	12.780	13.300	12.750	12.970	12.740	21,427,137
2024-05-28	12.950	13.070	12.810	12.820	12.593	9,734,236
2024-05-27	12.930	12.990	12.560	12.980	12.750	14,430,082
2024-05-24	13.160	13.350	12.880	12.890	12.661	17,733,681
2024-05-23	13.680	13.750	13.170	13.180	12.946	27,925,912
2024-05-22	13.150	14.180	12.680	13.800	13.555	52,627,967
2024-05-21	13.710	13.720	13.440	13.490	13.251	11,589,023
2024-05-20	13.740	13.860	13.610	13.710	13.467	11,229,109
2024-05-17	13.440	13.770	13.280	13.760	13.516	15,944,631
2024-05-16	13.620	13.710	13.460	13.560	13.319	15,959,869
2024-05-15	13.930	14.360	13.640	13.660	13.418	20,333,155
2024-05-14	13.910	14.070	13.770	13.920	13.673	13,957,500
2024-05-13	13.950	14.110	13.760	13.910	13.663	17,197,152
2024-05-10	14.200	14.300	13.890	14.140	13.889	24,691,874
2024-05-09	14.060	14.680	14.060	14.280	14.027	36,677,568
2024-05-08	14.420	14.520	14.070	14.080	13.830	21,555,395
2024-05-07	14.500	14.590	14.330	14.410	14.154	25,633,391

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.