J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.350	14.470	14.010	14.030	13.781	11,029,998
2023-11-01	14.430	14.560	14.320	14.390	14.135	7,409,250
2023-10-31	14.610	14.700	14.330	14.450	14.194	11,430,981
2023-10-30	14.510	14.740	14.280	14.690	14.429	16,868,911
2023-10-27	14.230	14.760	13.930	14.700	14.439	19,880,976
2023-10-26	14.200	14.340	13.780	14.340	14.086	22,616,839
2023-10-25	14.680	14.910	14.480	14.560	14.302	11,332,147
2023-10-24	14.240	14.690	14.240	14.560	14.302	11,647,400
2023-10-23	14.850	14.850	14.150	14.230	13.978	13,275,822
2023-10-20	14.640	15.200	14.640	14.910	14.645	11,559,891
2023-10-19	14.860	15.040	14.750	14.780	14.518	10,600,070
2023-10-18	15.400	15.400	14.950	14.950	14.685	12,003,418
2023-10-17	15.540	15.660	15.330	15.500	15.225	9,226,333
2023-10-16	15.880	15.930	15.450	15.540	15.264	10,422,920
2023-10-13	16.100	16.110	15.790	15.930	15.647	13,449,838
2023-10-12	15.980	16.330	15.980	16.230	15.942	14,595,038
2023-10-11	16.150	16.260	15.980	16.060	15.775	11,179,831
2023-10-10	16.200	16.250	15.950	15.970	15.687	8,688,958
2023-10-09	16.140	16.260	15.930	16.140	15.854	10,438,256
2023-09-28	15.950	16.180	15.930	16.100	15.814	12,370,008
2023-09-27	15.660	16.370	15.580	16.050	15.765	22,209,574
2023-09-26	15.680	15.810	15.500	15.680	15.402	9,998,300
2023-09-25	15.790	15.840	15.500	15.630	15.353	9,633,290
2023-09-22	15.350	15.810	15.320	15.780	15.500	14,937,690
2023-09-21	15.650	15.680	15.360	15.370	15.097	13,158,925
2023-09-20	15.960	16.060	15.670	15.700	15.421	10,773,114
2023-09-19	16.220	16.300	15.910	16.030	15.746	12,770,101
2023-09-18	16.300	16.610	16.190	16.280	15.991	14,156,370
2023-09-15	16.550	16.800	16.370	16.430	16.139	9,654,372
2023-09-14	16.680	16.900	16.500	16.600	16.305	10,333,011
2023-09-13	17.080	17.180	16.630	16.800	16.502	15,582,074
2023-09-12	17.280	17.410	17.050	17.190	16.885	14,107,479
2023-09-11	17.190	17.500	16.930	17.330	17.023	12,756,600
2023-09-08	17.300	17.450	17.070	17.130	16.826	11,336,895
2023-09-07	17.800	17.850	17.300	17.310	17.003	16,029,951
2023-09-06	17.910	17.950	17.500	17.700	17.386	21,360,030
2023-09-05	18.000	18.460	17.800	18.110	17.789	28,688,640
2023-09-04	17.690	18.080	17.680	17.970	17.651	19,803,375
2023-09-01	17.520	18.000	17.520	17.690	17.376	23,448,997
2023-08-31	17.780	18.500	17.780	18.000	17.681	54,100,994
2023-08-30	16.900	17.400	16.900	17.180	16.875	20,094,955
2023-08-29	16.540	16.950	16.500	16.880	16.581	16,976,401
2023-08-28	17.180	17.180	16.410	16.520	16.227	25,161,794
2023-08-25	16.350	16.500	15.900	16.000	15.716	14,689,411
2023-08-24	16.160	16.880	16.140	16.490	16.197	18,947,977
2023-08-23	16.660	16.790	16.180	16.180	15.893	13,325,310
2023-08-22	17.390	17.480	16.290	16.870	16.571	21,777,816
2023-08-21	17.400	17.640	17.240	17.330	17.023	8,227,396
2023-08-18	17.630	17.850	17.400	17.400	17.091	8,522,032
2023-08-17	17.400	17.730	17.270	17.640	17.327	9,986,264
2023-08-16	17.560	17.800	17.430	17.440	17.131	9,297,362
2023-08-15	18.000	18.140	17.490	17.620	17.307	12,373,454
2023-08-14	18.120	18.120	17.610	17.990	17.671	15,292,709
2023-08-11	18.190	18.380	18.140	18.210	17.887	11,606,707
2023-08-10	18.150	18.490	18.130	18.190	17.867	11,730,953
2023-08-09	18.600	18.620	18.060	18.120	17.799	14,698,786
2023-08-08	19.260	19.260	18.440	18.550	18.221	22,944,148
2023-08-07	18.390	19.170	18.310	19.070	18.732	29,743,735
2023-08-04	18.300	18.570	18.200	18.440	18.113	16,641,166
2023-08-03	18.100	18.440	18.000	18.300	17.975	15,986,422

← NewerPage 13 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.