J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.300	15.500	14.850	14.980	14.714	29,988,963
2024-01-25	14.850	15.560	14.340	15.420	15.146	44,035,552
2024-01-24	15.100	15.250	14.490	14.900	14.636	34,097,215
2024-01-23	14.250	15.650	13.880	15.170	14.901	54,171,200
2024-01-22	15.150	15.350	14.270	14.420	14.164	44,107,588
2024-01-19	16.140	16.320	15.450	15.460	15.186	43,844,007
2024-01-18	15.860	16.410	15.760	16.320	16.030	55,039,721
2024-01-17	16.490	16.590	15.870	15.920	15.638	37,415,602
2024-01-16	16.620	17.090	16.300	16.590	16.296	49,045,477
2024-01-15	17.050	17.240	16.500	16.740	16.443	57,470,873
2024-01-12	16.700	18.300	16.550	17.030	16.728	109,901,797
2024-01-11	16.210	16.760	16.180	16.690	16.394	76,115,732
2024-01-10	16.240	17.050	16.010	16.490	16.197	115,424,308
2024-01-09	14.600	16.300	14.520	16.300	16.011	94,769,997
2024-01-08	14.640	15.240	14.460	14.820	14.557	28,102,840
2024-01-05	15.150	15.450	14.650	14.770	14.508	25,993,177
2024-01-04	15.500	15.500	15.110	15.240	14.970	17,921,618
2024-01-03	15.660	15.880	15.270	15.530	15.254	28,116,802
2024-01-02	15.830	16.030	15.650	15.800	15.520	34,417,246
2023-12-29	15.900	15.990	15.630	15.890	15.608	65,171,731
2023-12-28	14.170	15.610	14.130	15.610	15.333	55,931,080
2023-12-27	14.330	14.370	14.030	14.190	13.938	11,277,831
2023-12-26	14.600	14.680	14.370	14.390	14.135	11,491,556
2023-12-25	14.680	14.840	14.500	14.710	14.449	12,997,068
2023-12-22	14.300	14.950	14.110	14.700	14.439	27,481,216
2023-12-21	13.940	14.500	13.800	14.400	14.145	22,658,536
2023-12-20	14.160	14.200	13.880	13.940	13.693	8,819,158
2023-12-19	13.800	14.380	13.710	14.180	13.928	16,429,833
2023-12-18	14.100	14.100	13.770	13.790	13.545	11,210,551
2023-12-15	14.350	14.590	14.160	14.190	13.938	13,083,737
2023-12-14	14.330	14.550	14.180	14.270	14.017	11,116,136
2023-12-13	14.480	14.560	14.170	14.180	13.928	11,710,600
2023-12-12	14.670	14.690	14.490	14.540	14.282	9,023,966
2023-12-11	14.450	14.670	14.230	14.620	14.361	10,998,443
2023-12-08	14.520	14.660	14.490	14.510	14.253	9,822,451
2023-12-07	14.700	14.780	14.410	14.490	14.233	10,884,501
2023-12-06	14.580	15.050	14.550	14.800	14.537	14,144,753
2023-12-05	15.100	15.170	14.690	14.700	14.439	13,057,038
2023-12-04	15.210	15.360	15.030	15.100	14.832	14,657,765
2023-12-01	15.050	15.250	14.900	15.170	14.901	17,591,400
2023-11-30	15.680	15.770	15.120	15.220	14.950	19,788,140
2023-11-29	15.770	15.980	15.470	15.640	15.363	20,444,185
2023-11-28	15.840	15.970	15.500	15.660	15.382	18,489,629
2023-11-27	15.560	15.890	15.340	15.840	15.559	26,604,101
2023-11-24	15.880	16.660	15.710	15.760	15.480	52,706,018
2023-11-23	15.290	15.680	15.260	15.400	15.127	11,753,013
2023-11-22	15.800	15.800	15.320	15.330	15.058	21,264,528
2023-11-21	16.040	16.200	15.820	15.830	15.549	22,685,842
2023-11-20	15.840	16.120	15.690	16.100	15.814	24,220,830
2023-11-17	15.840	16.030	15.760	15.890	15.608	21,481,868
2023-11-16	16.350	16.400	16.010	16.030	15.746	38,005,535
2023-11-15	16.120	16.900	16.020	16.500	16.207	66,001,936
2023-11-14	16.010	16.180	15.790	15.890	15.608	52,848,550
2023-11-13	15.350	16.350	15.050	16.190	15.903	74,525,035
2023-11-10	15.030	15.040	14.680	14.860	14.596	13,026,119
2023-11-09	14.960	15.370	14.910	15.030	14.763	26,670,699
2023-11-08	15.030	15.120	14.870	14.950	14.685	14,120,549
2023-11-07	14.860	15.150	14.720	15.090	14.822	15,290,496
2023-11-06	14.640	15.090	14.640	14.930	14.665	17,675,234
2023-11-03	14.000	14.640	14.000	14.500	14.243	20,744,290

← NewerPage 12 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.