J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18.110	18.400	17.900	18.100	17.779	17,368,675
2023-05-05	18.580	18.770	17.920	18.090	17.769	22,344,551
2023-05-04	18.800	19.150	18.490	18.580	18.250	19,835,363
2023-04-28	18.850	18.920	18.440	18.880	18.545	21,837,200
2023-04-27	19.520	19.520	18.730	18.780	18.447	29,184,990
2023-04-26	18.220	19.740	18.110	19.480	19.134	45,638,910
2023-04-25	18.360	18.780	18.180	18.400	18.074	26,071,274
2023-04-24	20.700	20.700	18.680	18.680	18.349	49,649,164
2023-04-21	20.700	21.130	20.550	20.760	20.392	22,425,777
2023-04-20	21.500	21.500	20.380	20.770	20.402	35,474,409
2023-04-19	22.160	22.170	21.360	21.530	21.148	28,469,027
2023-04-18	21.950	22.450	21.710	22.200	21.806	33,537,285
2023-04-17	21.460	22.200	21.300	21.960	21.570	30,614,424
2023-04-14	21.390	21.620	21.000	21.460	21.079	25,214,265
2023-04-13	21.880	22.000	21.140	21.200	20.824	27,775,515
2023-04-12	22.000	22.140	21.240	21.500	21.119	31,014,826
2023-04-11	22.700	22.700	21.360	21.830	21.443	40,771,314
2023-04-10	22.200	22.950	22.070	22.620	22.219	36,520,319
2023-04-07	23.170	23.350	22.260	22.260	21.865	41,591,575
2023-04-06	22.800	23.420	22.490	23.230	22.818	41,206,078
2023-04-04	23.860	23.890	22.640	22.880	22.474	62,076,023
2023-04-03	23.600	24.300	23.110	24.030	23.604	60,458,263
2023-03-31	23.660	24.090	23.060	23.580	23.162	55,885,750
2023-03-30	22.800	24.180	22.260	23.980	23.555	78,841,963
2023-03-29	23.350	23.500	22.560	22.930	22.523	59,972,463
2023-03-28	23.390	24.230	22.820	23.660	23.240	103,944,820
2023-03-27	21.290	23.340	20.990	23.340	22.926	61,022,210
2023-03-24	21.500	21.770	20.510	21.220	20.844	36,444,064
2023-03-23	21.440	22.090	21.240	21.540	21.158	35,484,923
2023-03-22	21.960	22.270	21.540	21.660	21.276	32,035,583
2023-03-21	21.450	21.940	21.110	21.920	21.531	41,097,711
2023-03-20	20.220	22.020	19.780	21.600	21.217	61,152,043
2023-03-17	20.510	20.610	20.190	20.230	19.871	19,463,750
2023-03-16	20.710	20.940	20.280	20.400	20.038	21,981,916
2023-03-15	21.450	21.790	20.970	20.990	20.618	22,096,912
2023-03-14	21.700	21.880	20.700	21.140	20.765	25,241,951
2023-03-13	21.790	21.920	21.220	21.660	21.276	19,192,048
2023-03-10	21.740	21.950	21.340	21.590	21.207	18,696,465
2023-03-09	22.380	22.410	21.700	21.740	21.354	19,591,586
2023-03-08	22.460	22.840	22.200	22.350	21.953	16,855,624
2023-03-07	23.150	23.150	22.400	22.460	22.062	21,010,766
2023-03-06	23.070	23.550	22.380	23.190	22.779	30,391,622
2023-03-03	23.500	23.670	22.880	23.060	22.651	25,399,595
2023-03-02	24.070	24.240	22.900	23.400	22.985	41,568,051
2023-03-01	24.200	24.210	23.580	23.970	23.545	29,456,606
2023-02-28	23.800	24.360	23.770	24.240	23.810	22,143,331
2023-02-27	23.890	24.700	23.510	23.830	23.407	28,266,219
2023-02-24	24.730	24.960	23.720	24.240	23.810	33,470,161
2023-02-23	23.930	24.390	23.700	24.170	23.741	31,090,268
2023-02-22	24.580	24.880	23.750	23.830	23.407	37,497,135
2023-02-21	24.830	25.090	23.810	24.580	24.144	41,694,446
2023-02-20	24.880	24.990	24.220	24.820	24.380	31,380,887
2023-02-17	25.200	25.680	24.500	24.600	24.164	45,725,255
2023-02-16	26.000	26.180	24.770	24.960	24.517	57,780,347
2023-02-15	26.280	26.370	25.330	26.180	25.716	56,748,043
2023-02-14	25.920	27.300	25.130	26.000	25.539	74,051,127
2023-02-13	25.960	26.130	25.020	25.980	25.519	52,354,155
2023-02-10	25.020	26.440	25.000	25.980	25.519	81,238,318
2023-02-09	24.610	25.530	24.190	25.140	24.694	60,903,521
2023-02-08	25.050	25.300	24.300	24.340	23.908	62,753,134

← NewerPage 15 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.