J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.470	21.830	21.030	21.130	20.755	69,166,545
2022-11-04	21.380	22.310	21.010	21.550	21.168	93,347,795
2022-11-03	21.100	21.860	21.000	21.380	21.001	72,444,174
2022-11-02	21.180	21.500	20.810	21.020	20.647	84,209,142
2022-11-01	20.510	21.500	20.300	21.500	21.119	98,087,652
2022-10-31	19.700	20.510	19.210	20.510	20.146	68,938,298
2022-10-28	19.520	20.450	18.880	20.100	19.743	93,670,410
2022-10-27	20.680	21.500	19.850	19.860	19.508	101,652,898
2022-10-26	20.430	21.250	20.250	20.650	20.284	128,090,887
2022-10-25	18.050	19.820	17.670	19.820	19.468	72,118,815
2022-10-24	18.000	18.630	17.500	18.020	17.700	36,201,865
2022-10-21	18.200	18.470	17.870	17.940	17.622	29,018,085
2022-10-20	18.920	19.000	17.850	18.200	17.877	41,864,418
2022-10-19	18.700	19.160	18.550	18.840	18.506	41,686,980
2022-10-18	18.750	19.250	18.350	18.860	18.525	55,134,894
2022-10-17	18.500	18.720	18.090	18.590	18.260	40,186,972
2022-10-14	18.600	19.470	18.230	19.000	18.663	63,871,900
2022-10-13	18.700	18.880	18.280	18.280	17.956	42,222,500
2022-10-12	17.940	18.790	17.580	18.740	18.408	46,458,300
2022-10-11	16.810	18.310	16.800	17.950	17.632	47,865,893
2022-10-10	17.200	17.530	16.680	16.860	16.561	26,999,705
2022-09-30	18.150	18.250	17.180	17.230	16.924	36,194,111
2022-09-29	18.180	18.700	17.460	18.320	17.995	41,749,800
2022-09-28	19.150	19.400	18.110	18.170	17.848	42,826,764
2022-09-27	19.370	19.440	18.450	19.030	18.692	42,715,611
2022-09-26	18.150	19.490	18.030	19.180	18.840	56,024,415
2022-09-23	19.370	19.570	18.230	18.460	18.132	43,615,728
2022-09-22	18.700	19.910	18.650	19.190	18.850	51,214,680
2022-09-21	18.680	19.470	18.530	19.050	18.712	48,767,801
2022-09-20	18.380	19.200	18.260	18.880	18.545	49,146,893
2022-09-19	18.010	18.550	17.830	17.960	17.641	30,864,984
2022-09-16	18.000	18.650	17.700	18.010	17.690	40,862,915
2022-09-15	20.700	20.770	18.510	18.510	18.182	69,736,122
2022-09-14	20.800	21.340	20.350	20.570	20.205	40,619,157
2022-09-13	21.300	21.420	20.360	21.340	20.961	48,971,097
2022-09-09	21.200	21.360	20.400	20.910	20.539	48,367,777
2022-09-08	21.520	21.830	20.950	20.990	20.618	64,294,148
2022-09-07	20.400	21.420	20.200	21.280	20.902	70,578,946
2022-09-06	19.310	20.940	18.880	20.750	20.382	82,079,524
2022-09-05	19.580	20.020	18.960	19.170	18.830	49,894,680
2022-09-02	19.390	19.730	18.760	19.420	19.075	46,391,302
2022-09-01	20.050	20.170	18.920	19.420	19.075	64,052,661
2022-08-31	22.030	22.210	19.950	20.050	19.694	80,914,833
2022-08-30	23.620	23.650	21.950	22.070	21.678	75,540,375
2022-08-29	22.340	24.130	22.220	23.770	23.348	74,318,397
2022-08-26	22.950	23.770	21.880	23.250	22.837	87,508,152
2022-08-25	25.100	25.520	22.620	22.950	22.543	121,582,616
2022-08-24	26.300	26.650	24.680	25.100	24.655	143,756,170
2022-08-23	23.800	26.260	23.800	26.260	25.794	176,081,297
2022-08-22	22.550	24.400	22.540	23.870	23.446	107,721,298
2022-08-19	25.990	26.150	22.660	22.660	22.258	143,250,214
2022-08-18	22.400	25.170	22.230	25.170	24.723	129,417,877
2022-08-17	22.650	24.380	22.520	22.880	22.474	118,681,133
2022-08-16	22.190	23.630	21.960	22.740	22.337	113,850,335
2022-08-15	21.280	22.680	21.000	22.290	21.895	96,580,320
2022-08-12	20.700	22.460	20.480	21.360	20.981	89,495,441
2022-08-11	21.800	21.900	20.800	21.060	20.686	87,197,582
2022-08-10	21.090	23.000	20.500	22.220	21.826	133,841,318
2022-08-09	21.040	22.020	20.660	21.150	20.775	101,982,990
2022-08-08	20.770	21.700	20.500	21.480	21.099	95,519,187

← NewerPage 17 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.