J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.960	9.640	8.840	9.040	8.880	66,832,160
2022-05-11	7.960	8.760	7.960	8.760	8.605	21,155,300
2022-05-10	7.550	8.070	7.500	7.960	7.819	24,038,851
2022-05-09	7.520	8.110	7.520	7.730	7.593	27,135,900
2022-05-06	7.350	7.670	7.310	7.370	7.239	14,038,055
2022-05-05	7.620	7.660	7.350	7.500	7.367	11,011,000
2022-04-29	7.300	7.630	7.300	7.590	7.455	13,946,300
2022-04-28	7.410	7.450	7.100	7.220	7.092	16,972,300
2022-04-27	7.450	8.050	7.320	7.680	7.544	26,229,795
2022-04-26	7.370	7.650	7.250	7.320	7.190	8,471,400
2022-04-25	7.900	7.900	7.370	7.380	7.249	12,552,680
2022-04-22	8.100	8.150	7.920	8.020	7.878	8,360,101
2022-04-21	8.470	8.530	8.130	8.170	8.025	6,885,500
2022-04-20	8.490	8.730	8.450	8.580	8.428	8,584,601
2022-04-19	8.400	8.740	8.350	8.540	8.389	7,145,400
2022-04-18	8.180	8.590	8.110	8.500	8.349	8,800,800
2022-04-15	8.980	8.980	8.260	8.360	8.212	15,703,162
2022-04-14	8.540	9.110	8.540	9.070	8.909	8,095,523
2022-04-13	8.620	8.700	8.510	8.530	8.379	3,819,700
2022-04-12	8.580	8.720	8.420	8.710	8.555	4,868,820
2022-04-11	8.990	8.990	8.500	8.600	8.447	7,957,806
2022-04-08	9.130	9.180	8.830	8.910	8.752	7,218,300
2022-04-07	9.390	9.440	9.170	9.180	9.017	4,922,214
2022-04-06	9.340	9.450	9.230	9.440	9.273	4,760,300
2022-04-01	9.330	9.380	9.200	9.340	9.174	4,094,385
2022-03-31	9.720	9.720	9.390	9.410	9.243	5,484,699
2022-03-30	9.480	9.670	9.440	9.650	9.479	5,155,100
2022-03-29	9.600	9.710	9.380	9.470	9.302	4,974,899
2022-03-28	9.700	9.770	9.380	9.570	9.400	6,606,700
2022-03-25	9.950	10.050	9.800	9.820	9.646	6,213,400
2022-03-24	10.120	10.160	9.940	10.010	9.832	6,619,300
2022-03-23	10.150	10.350	10.090	10.210	10.029	6,922,040
2022-03-22	10.300	10.300	10.040	10.060	9.882	7,727,601
2022-03-21	10.340	10.420	10.160	10.310	10.127	6,715,917
2022-03-18	10.150	10.290	10.080	10.240	10.058	5,841,099
2022-03-17	10.370	10.580	10.200	10.220	10.039	9,053,847
2022-03-16	10.090	10.290	9.700	10.220	10.039	9,762,699
2022-03-15	10.500	10.640	9.930	9.990	9.813	9,844,600
2022-03-14	10.870	11.000	10.600	10.600	10.412	6,702,400
2022-03-11	10.850	10.920	10.510	10.920	10.726	10,869,400
2022-03-10	10.700	11.120	10.670	11.010	10.815	10,625,700
2022-03-09	10.710	10.900	10.130	10.550	10.363	9,217,000
2022-03-08	10.990	11.120	10.480	10.580	10.392	8,020,100
2022-03-07	11.250	11.270	10.930	11.030	10.834	7,322,098
2022-03-04	11.450	11.500	11.120	11.160	10.962	7,512,454
2022-03-03	11.980	12.000	11.460	11.490	11.286	10,946,800
2022-03-02	11.740	11.980	11.640	11.890	11.679	8,196,948
2022-03-01	11.960	12.170	11.720	11.820	11.610	7,591,871
2022-02-28	11.800	11.940	11.530	11.810	11.600	7,932,898
2022-02-25	11.970	12.050	11.720	11.790	11.581	8,912,964
2022-02-24	12.010	12.280	11.370	11.700	11.492	18,176,900
2022-02-23	11.760	12.240	11.760	12.180	11.964	17,863,183
2022-02-22	11.380	11.810	11.350	11.810	11.600	11,583,988
2022-02-21	11.560	11.660	11.440	11.490	11.286	5,004,600
2022-02-18	11.390	11.670	11.350	11.600	11.394	6,450,900
2022-02-17	11.470	11.840	11.440	11.570	11.365	10,177,701
2022-02-16	11.530	11.700	11.320	11.590	11.384	10,204,876
2022-02-15	10.980	11.490	10.850	11.450	11.247	12,562,538
2022-02-14	10.800	11.150	10.720	10.900	10.707	4,829,930
2022-02-11	11.190	11.280	10.840	10.870	10.677	7,635,300

← NewerPage 19 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.