J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.160	25.880	24.720	25.410	24.959	79,867,914
2023-02-06	24.500	24.820	23.780	24.640	24.203	54,462,784
2023-02-03	24.840	25.480	24.480	24.980	24.537	60,903,390
2023-02-02	24.120	26.500	24.010	25.280	24.831	99,270,463
2023-02-01	24.290	25.080	23.740	24.550	24.114	120,914,874
2023-01-31	21.380	23.470	21.280	23.470	23.054	75,845,074
2023-01-30	20.700	22.300	20.490	21.340	20.961	80,116,175
2023-01-20	20.300	20.490	19.920	20.270	19.910	33,405,299
2023-01-19	19.880	20.340	19.560	20.260	19.901	42,209,509
2023-01-18	19.370	20.050	19.000	19.800	19.449	43,429,990
2023-01-17	18.880	19.650	18.830	19.290	18.948	38,019,447
2023-01-16	18.650	19.100	18.470	18.830	18.496	22,762,591
2023-01-13	19.100	19.110	18.420	18.650	18.319	25,916,038
2023-01-12	19.180	19.280	18.540	18.820	18.486	42,912,292
2023-01-11	18.600	19.970	18.300	19.180	18.840	66,056,145
2023-01-10	18.700	18.800	18.360	18.450	18.123	33,584,133
2023-01-09	18.290	19.180	18.020	18.810	18.476	58,605,644
2023-01-06	17.550	18.860	17.350	18.120	17.799	62,046,758
2023-01-05	17.110	17.590	16.950	17.400	17.091	27,120,323
2023-01-04	17.350	17.560	16.820	17.050	16.748	24,495,957
2023-01-03	16.480	17.540	16.330	17.350	17.042	32,730,509
2022-12-30	16.570	16.760	16.370	16.400	16.109	13,147,329
2022-12-29	16.720	16.940	16.520	16.550	16.256	15,860,533
2022-12-28	17.180	17.180	16.650	16.710	16.414	19,868,349
2022-12-27	17.010	17.280	16.610	17.060	16.757	32,495,644
2022-12-26	15.850	16.880	15.700	16.800	16.502	33,446,541
2022-12-23	16.330	16.400	15.500	15.900	15.618	33,918,986
2022-12-22	17.460	17.500	16.440	16.510	16.217	28,524,447
2022-12-21	17.890	18.020	17.150	17.320	17.013	22,389,944
2022-12-20	17.890	18.120	17.610	17.890	17.573	21,042,485
2022-12-19	18.040	18.380	17.500	17.650	17.337	26,097,567
2022-12-16	19.150	19.150	18.050	18.130	17.808	44,986,520
2022-12-15	19.030	19.350	18.900	19.250	18.908	22,226,338
2022-12-14	19.280	19.440	19.050	19.350	19.007	27,165,299
2022-12-13	20.000	20.060	18.870	19.170	18.830	43,288,339
2022-12-12	20.500	20.600	19.720	19.970	19.616	32,265,620
2022-12-09	20.280	20.670	20.020	20.400	20.038	57,507,015
2022-12-08	19.900	20.430	19.650	20.000	19.645	56,955,767
2022-12-07	20.810	20.850	19.800	20.000	19.645	88,664,347
2022-12-06	19.000	20.750	18.880	20.750	20.382	114,685,308
2022-12-05	19.390	19.390	18.710	18.860	18.525	29,901,427
2022-12-02	18.900	19.730	18.780	19.180	18.840	38,923,496
2022-12-01	19.000	19.420	18.810	19.000	18.663	37,935,994
2022-11-30	18.900	19.060	18.190	18.770	18.437	26,805,058
2022-11-29	19.050	19.090	18.730	18.880	18.545	25,859,516
2022-11-28	18.480	19.150	18.310	18.940	18.604	22,233,107
2022-11-25	19.380	19.510	18.810	18.900	18.565	34,095,732
2022-11-24	19.540	19.950	19.190	19.380	19.036	43,001,324
2022-11-23	19.420	19.640	18.100	19.590	19.242	51,495,300
2022-11-22	19.510	19.850	19.210	19.420	19.075	36,543,994
2022-11-21	19.260	19.750	19.110	19.670	19.321	38,120,556
2022-11-18	19.150	19.950	18.680	19.260	18.918	42,055,233
2022-11-17	19.440	19.440	18.820	19.120	18.781	27,395,933
2022-11-16	19.990	19.990	19.270	19.380	19.036	33,886,327
2022-11-15	19.480	20.020	19.160	19.960	19.606	40,547,246
2022-11-14	20.760	20.760	19.130	19.320	18.977	58,717,888
2022-11-11	21.920	21.920	20.620	20.760	20.392	61,650,478
2022-11-10	20.930	21.600	20.930	21.300	20.922	79,585,501
2022-11-09	20.800	20.990	20.400	20.680	20.313	40,074,042
2022-11-08	21.170	21.180	20.220	20.500	20.136	52,861,253

← NewerPage 16 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.