J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.490	14.630	14.360	14.520	14.262	25,728,046
2024-04-30	14.500	14.640	14.200	14.310	14.056	30,278,884
2024-04-29	14.430	14.920	14.300	14.640	14.380	43,303,456
2024-04-26	14.060	14.650	13.860	14.430	14.174	45,836,363
2024-04-25	13.770	14.450	13.550	14.100	13.850	51,014,914
2024-04-24	13.350	13.560	13.260	13.330	13.094	20,954,485
2024-04-23	13.470	13.760	13.400	13.460	13.221	22,124,353
2024-04-22	13.030	14.210	12.950	13.630	13.388	41,281,123
2024-04-19	13.400	13.400	12.820	12.920	12.691	18,742,638
2024-04-18	13.400	13.660	13.060	13.340	13.103	20,776,389
2024-04-17	12.720	13.550	12.720	13.490	13.251	27,662,595
2024-04-16	13.640	13.640	12.460	12.540	12.318	30,276,591
2024-04-15	14.330	14.570	13.460	13.700	13.457	33,107,362
2024-04-12	14.880	14.880	14.380	14.380	14.125	34,345,158
2024-04-11	14.000	15.130	13.930	14.890	14.626	65,159,781
2024-04-10	13.650	14.580	13.570	14.150	13.899	59,487,109
2024-04-09	13.380	13.630	13.350	13.480	13.241	12,507,848
2024-04-08	13.800	13.800	13.300	13.310	13.074	14,241,170
2024-04-03	14.100	14.120	13.680	13.770	13.526	18,378,692
2024-04-02	14.110	14.270	13.650	14.040	13.791	24,708,453
2024-04-01	13.600	14.170	13.600	14.130	13.879	26,876,854
2024-03-29	13.830	13.900	13.430	13.480	13.241	10,961,596
2024-03-28	13.370	13.950	13.310	13.830	13.585	23,865,238
2024-03-27	13.950	14.000	13.220	13.230	12.995	17,755,574
2024-03-26	14.080	14.190	13.600	13.950	13.703	19,976,931
2024-03-25	14.640	14.700	14.030	14.080	13.830	21,226,001
2024-03-22	14.920	14.960	14.480	14.540	14.282	20,720,343
2024-03-21	15.050	15.070	14.860	14.920	14.655	21,603,264
2024-03-20	14.720	15.450	14.700	15.050	14.783	35,707,817
2024-03-19	15.000	15.150	14.710	14.720	14.459	25,746,058
2024-03-18	15.000	15.090	14.750	14.990	14.724	26,141,222
2024-03-15	14.950	14.950	14.570	14.820	14.557	23,881,514
2024-03-14	14.880	15.170	14.590	14.950	14.685	27,305,362
2024-03-13	14.930	15.100	14.750	14.900	14.636	31,585,942
2024-03-12	15.110	15.680	14.810	14.930	14.665	58,403,824
2024-03-11	14.450	15.140	14.400	15.100	14.832	58,595,362
2024-03-08	13.720	14.450	13.700	14.330	14.076	41,427,757
2024-03-07	14.070	14.200	13.730	13.740	13.496	20,317,553
2024-03-06	13.480	14.280	13.450	14.070	13.820	28,010,372
2024-03-05	13.780	13.820	13.530	13.660	13.418	18,321,088
2024-03-04	14.000	14.140	13.820	13.940	13.693	17,659,895
2024-03-01	13.880	14.140	13.630	14.000	13.752	25,284,846
2024-02-29	13.150	13.850	13.080	13.800	13.555	26,992,910
2024-02-28	14.210	14.690	13.300	13.310	13.074	46,548,906
2024-02-27	13.720	14.230	13.670	14.180	13.928	36,722,446
2024-02-26	13.800	14.430	13.520	13.920	13.673	42,394,422
2024-02-23	12.960	13.500	12.960	13.380	13.143	27,899,929
2024-02-22	12.600	13.130	12.550	12.940	12.710	22,012,245
2024-02-21	12.400	13.090	12.310	12.740	12.514	29,084,801
2024-02-20	12.400	12.590	12.120	12.530	12.308	19,760,005
2024-02-19	12.350	12.570	12.240	12.500	12.278	21,568,810
2024-02-08	11.990	12.400	11.930	12.310	12.092	24,357,618
2024-02-07	11.330	12.240	11.320	11.840	11.630	31,166,623
2024-02-06	10.280	11.430	10.150	11.330	11.129	26,827,503
2024-02-05	11.600	11.600	10.520	10.560	10.373	31,685,957
2024-02-02	12.270	12.490	11.280	11.690	11.483	28,431,302
2024-02-01	12.080	12.820	12.070	12.440	12.219	23,961,434
2024-01-31	12.650	13.100	12.200	12.210	11.993	25,027,388
2024-01-30	13.700	13.860	12.890	12.930	12.701	31,635,542
2024-01-29	14.980	14.980	13.750	13.760	13.516	40,180,629

← NewerPage 11 of 21 · 1,212 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.