J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.530	21.040	19.890	20.730	20.362	84,105,638
2022-08-04	20.980	21.030	19.670	20.530	20.166	100,488,330
2022-08-03	22.720	23.180	20.930	21.350	20.971	130,854,518
2022-08-02	22.480	24.250	20.850	23.230	22.818	127,839,793
2022-08-01	23.600	23.980	22.710	23.060	22.651	104,419,838
2022-07-29	24.600	25.110	22.600	23.700	23.280	140,600,035
2022-07-28	24.200	25.650	23.500	24.600	24.164	170,955,230
2022-07-27	23.800	26.400	23.610	24.970	24.527	233,531,492
2022-07-26	22.200	24.700	20.440	24.000	23.574	184,123,032
2022-07-25	22.590	23.310	21.500	22.710	22.307	164,178,250
2022-07-22	22.000	23.440	21.780	22.040	21.649	197,726,263
2022-07-21	19.500	21.310	19.210	21.310	20.932	120,280,917
2022-07-20	18.690	19.670	18.030	19.370	19.026	109,790,291
2022-07-19	21.050	21.450	18.550	18.850	18.516	176,727,225
2022-07-18	19.300	20.610	19.200	20.610	20.244	181,770,873
2022-07-15	16.780	18.740	16.730	18.740	18.408	122,738,693
2022-07-14	17.470	18.040	17.020	17.040	16.738	121,303,318
2022-07-13	19.000	19.890	17.760	18.360	18.034	125,485,183
2022-07-12	18.700	20.760	18.530	19.700	19.350	154,755,838
2022-07-11	18.550	19.460	17.230	19.230	18.889	140,500,558
2022-07-08	17.900	19.740	17.700	18.600	18.270	164,219,995
2022-07-07	18.000	18.320	17.030	18.010	17.690	119,002,012
2022-07-06	18.220	18.900	17.620	18.530	18.201	136,661,593
2022-07-05	18.400	18.680	17.560	18.000	17.681	126,213,279
2022-07-04	18.470	18.760	17.930	18.250	17.926	122,997,632
2022-07-01	19.100	19.470	18.110	18.240	17.916	180,827,949
2022-06-30	20.500	22.970	19.700	19.700	19.350	218,275,067
2022-06-29	25.050	26.440	21.890	21.890	21.502	147,504,895
2022-06-28	23.900	24.320	23.330	24.320	23.889	125,113,545
2022-06-27	21.210	22.110	20.760	22.110	21.718	71,873,901
2022-06-24	18.370	20.100	17.820	20.100	19.743	144,328,827
2022-06-23	17.080	18.270	16.700	18.270	17.946	155,686,248
2022-06-22	14.510	16.610	14.350	16.610	16.315	89,250,377
2022-06-21	13.980	15.650	13.740	15.100	14.832	167,541,495
2022-06-20	15.080	15.080	13.480	14.230	13.978	155,804,339
2022-06-17	12.800	13.710	12.710	13.710	13.467	61,220,453
2022-06-16	11.790	12.460	11.610	12.460	12.239	65,526,221
2022-06-15	10.790	11.600	10.550	11.330	11.129	48,138,801
2022-06-14	11.090	11.190	10.570	10.920	10.726	35,879,938
2022-06-13	10.880	11.840	10.830	11.340	11.139	54,143,435
2022-06-10	10.750	11.120	10.500	11.070	10.874	47,206,602
2022-06-09	10.700	11.560	10.520	10.590	10.402	65,040,634
2022-06-08	10.000	10.980	9.930	10.980	10.785	42,492,146
2022-06-07	10.400	10.600	9.920	9.980	9.803	28,837,600
2022-06-06	9.790	10.380	9.690	10.180	9.999	31,253,401
2022-06-02	9.600	9.840	9.500	9.700	9.528	15,216,517
2022-06-01	9.490	9.910	9.460	9.760	9.587	19,752,201
2022-05-31	9.720	9.850	9.350	9.540	9.371	17,406,810
2022-05-30	9.310	9.460	9.110	9.360	9.194	11,639,501
2022-05-27	9.540	9.700	9.220	9.400	9.233	16,826,024
2022-05-26	9.600	9.800	9.310	9.500	9.331	21,364,610
2022-05-25	9.470	9.670	9.200	9.470	9.302	23,190,869
2022-05-24	9.890	10.110	9.550	9.560	9.390	23,976,125
2022-05-23	9.650	10.090	9.500	9.980	9.803	27,579,302
2022-05-20	9.660	10.200	9.570	9.750	9.577	41,022,825
2022-05-19	8.910	9.810	8.780	9.490	9.322	30,879,142
2022-05-18	9.140	9.240	9.010	9.070	8.909	21,318,842
2022-05-17	8.950	9.590	8.750	9.280	9.115	30,451,838
2022-05-16	8.850	9.070	8.800	8.870	8.713	23,065,801
2022-05-13	9.150	9.200	8.640	8.840	8.683	38,463,185

← NewerPage 18 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.