J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	18.060	18.280	17.960	18.130	17.808	10,527,693
2023-08-01	18.380	18.390	18.020	18.060	17.740	15,076,589
2023-07-31	18.190	18.530	18.190	18.350	18.024	13,329,658
2023-07-28	18.060	18.390	17.810	18.240	17.916	15,787,821
2023-07-27	18.800	19.070	18.200	18.240	17.916	28,688,255
2023-07-26	19.190	19.590	19.020	19.070	18.732	17,398,522
2023-07-25	18.950	19.570	18.950	19.270	18.928	22,789,741
2023-07-24	18.810	19.110	18.600	18.860	18.525	10,932,465
2023-07-21	18.750	19.140	18.600	18.910	18.575	14,273,188
2023-07-20	19.400	19.560	18.850	18.850	18.516	22,462,540
2023-07-19	20.070	20.110	19.310	19.390	19.046	28,111,832
2023-07-18	19.560	20.070	19.380	19.950	19.596	36,135,561
2023-07-17	19.120	19.930	18.960	19.770	19.419	53,818,717
2023-07-14	19.200	19.280	18.820	18.920	18.584	36,208,288
2023-07-13	18.800	19.950	18.750	19.400	19.056	48,305,157
2023-07-12	18.910	19.190	18.480	18.640	18.309	31,640,628
2023-07-11	19.270	19.350	18.560	18.900	18.565	30,611,771
2023-07-10	19.200	19.740	19.080	19.260	18.918	33,878,956
2023-07-07	19.530	19.700	19.130	19.140	18.800	28,609,675
2023-07-06	20.140	20.230	19.500	19.700	19.350	31,959,536
2023-07-05	20.660	20.660	19.940	20.000	19.645	39,107,752
2023-07-04	21.080	21.350	20.550	20.750	20.382	55,543,083
2023-07-03	21.710	22.510	20.850	21.000	20.627	96,440,798
2023-06-30	20.700	20.740	19.960	20.460	20.097	54,151,532
2023-06-29	19.600	21.500	19.350	20.770	20.402	73,889,956
2023-06-28	18.800	19.800	18.700	19.680	19.331	61,478,801
2023-06-27	18.490	19.110	18.250	18.910	18.575	30,736,296
2023-06-26	18.990	19.180	17.990	18.500	18.172	39,153,304
2023-06-21	18.690	19.660	18.560	19.090	18.751	49,929,064
2023-06-20	18.710	19.150	18.600	18.730	18.398	32,286,757
2023-06-19	18.380	18.700	18.210	18.660	18.329	32,175,993
2023-06-16	18.430	18.730	18.160	18.470	18.142	37,803,042
2023-06-15	17.400	18.600	17.380	18.420	18.093	49,243,618
2023-06-14	17.920	17.980	17.320	17.390	17.081	26,699,757
2023-06-13	18.200	18.390	17.820	17.870	17.553	24,646,138
2023-06-12	18.310	18.430	17.900	18.240	17.916	20,202,149
2023-06-09	18.070	18.400	17.830	18.390	18.064	20,405,784
2023-06-08	18.250	18.700	18.100	18.100	17.779	20,328,115
2023-06-07	18.770	18.780	18.200	18.270	17.946	24,182,811
2023-06-06	18.250	19.220	17.780	18.790	18.457	49,766,359
2023-06-05	18.190	18.600	17.940	18.250	17.926	22,174,135
2023-06-02	18.250	18.350	17.740	18.180	17.857	22,523,525
2023-06-01	17.990	18.280	17.650	18.190	17.867	19,889,686
2023-05-31	18.500	18.500	17.800	17.990	17.671	25,254,730
2023-05-30	18.900	19.010	18.180	18.610	18.280	28,023,386
2023-05-29	19.630	19.630	18.580	18.890	18.555	39,402,719
2023-05-26	19.810	20.110	18.700	19.810	19.459	53,787,628
2023-05-25	19.600	20.830	19.350	19.970	19.616	70,591,689
2023-05-24	18.740	20.040	18.670	19.860	19.508	56,199,641
2023-05-23	18.900	19.340	18.540	18.920	18.584	22,553,928
2023-05-22	19.000	19.340	18.770	18.950	18.614	19,144,843
2023-05-19	19.500	19.500	18.910	18.940	18.604	21,480,115
2023-05-18	19.350	19.550	18.900	19.380	19.036	28,497,429
2023-05-17	19.300	19.800	18.830	19.370	19.026	36,722,009
2023-05-16	18.400	19.800	18.400	19.620	19.272	53,991,742
2023-05-15	17.880	19.080	17.830	18.630	18.299	43,827,916
2023-05-12	17.800	18.050	17.540	17.560	17.248	16,996,003
2023-05-11	17.630	18.420	17.450	18.030	17.710	33,771,458
2023-05-10	17.630	17.880	17.280	17.700	17.386	21,974,443
2023-05-09	18.120	18.120	17.430	17.460	17.150	21,111,817

← NewerPage 14 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.