J.S. Corrugating Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.680 | 6.950 | 6.680 | 6.930 | 6.930 | 10,663,293 |
| 2026-07-22 | 6.730 | 6.840 | 6.590 | 6.670 | 6.670 | 10,771,923 |
| 2026-07-21 | 6.590 | 6.800 | 6.350 | 6.730 | 6.730 | 13,251,723 |
| 2026-07-20 | 7.040 | 7.170 | 6.590 | 6.670 | 6.670 | 14,093,176 |
| 2026-07-17 | 7.350 | 7.450 | 6.810 | 6.970 | 6.970 | 13,467,700 |
| 2026-07-16 | 7.350 | 7.520 | 7.240 | 7.350 | 7.350 | 6,457,100 |
| 2026-07-15 | 7.200 | 7.430 | 7.200 | 7.350 | 7.350 | 6,749,200 |
| 2026-07-14 | 7.330 | 7.360 | 7.190 | 7.260 | 7.260 | 6,274,500 |
| 2026-07-13 | 7.700 | 7.710 | 7.280 | 7.280 | 7.280 | 8,905,400 |
| 2026-07-10 | 7.600 | 7.990 | 7.500 | 7.740 | 7.740 | 10,119,000 |
| 2026-07-09 | 7.860 | 7.910 | 7.660 | 7.710 | 7.710 | 8,755,800 |
| 2026-07-08 | 7.670 | 8.080 | 7.570 | 7.910 | 7.910 | 10,694,400 |
| 2026-07-07 | 7.880 | 8.050 | 7.630 | 7.660 | 7.660 | 12,252,100 |
| 2026-07-06 | 8.350 | 8.480 | 7.970 | 7.980 | 7.980 | 13,901,986 |
| 2026-07-03 | 8.040 | 8.410 | 7.880 | 8.410 | 8.410 | 17,308,248 |
| 2026-07-02 | 7.700 | 8.040 | 7.700 | 8.040 | 8.007 | 14,426,448 |
| 2026-07-01 | 7.760 | 7.840 | 7.510 | 7.660 | 7.629 | 14,698,600 |
| 2026-06-30 | 7.160 | 7.550 | 7.160 | 7.550 | 7.519 | 11,775,856 |
| 2026-06-29 | 7.380 | 7.420 | 7.110 | 7.190 | 7.161 | 12,021,700 |
| 2026-06-26 | 7.300 | 7.480 | 7.160 | 7.440 | 7.410 | 16,467,634 |
| 2026-06-25 | 7.790 | 7.790 | 7.400 | 7.400 | 7.370 | 19,867,100 |
| 2026-06-24 | 8.150 | 8.150 | 7.790 | 7.790 | 7.758 | 14,413,295 |
| 2026-06-23 | 8.180 | 8.360 | 8.110 | 8.200 | 8.166 | 10,000,766 |
| 2026-06-22 | 8.540 | 8.540 | 8.220 | 8.250 | 8.216 | 17,197,400 |
| 2026-06-18 | 8.890 | 8.900 | 8.620 | 8.650 | 8.615 | 11,302,344 |
| 2026-06-17 | 9.090 | 9.280 | 8.960 | 8.990 | 8.953 | 7,844,432 |
| 2026-06-16 | 9.040 | 9.200 | 8.890 | 9.090 | 9.053 | 8,520,195 |
| 2026-06-15 | 8.990 | 9.160 | 8.990 | 9.050 | 9.013 | 6,221,281 |
| 2026-06-12 | 9.020 | 9.220 | 8.950 | 9.030 | 8.993 | 7,385,781 |
| 2026-06-11 | 9.280 | 9.280 | 8.900 | 8.940 | 8.903 | 9,078,182 |
| 2026-06-10 | 9.510 | 9.610 | 9.220 | 9.300 | 9.262 | 11,997,924 |
| 2026-06-09 | 9.620 | 10.050 | 9.610 | 9.700 | 9.660 | 14,418,377 |
| 2026-06-08 | 9.200 | 9.880 | 9.080 | 9.750 | 9.710 | 19,696,209 |
| 2026-06-05 | 9.240 | 9.700 | 9.080 | 9.560 | 9.521 | 23,401,490 |
| 2026-06-04 | 8.750 | 9.240 | 8.500 | 9.240 | 9.202 | 21,313,179 |
| 2026-06-03 | 8.990 | 9.070 | 8.780 | 8.800 | 8.764 | 11,445,682 |
| 2026-06-02 | 9.050 | 9.190 | 9.020 | 9.060 | 9.023 | 10,403,607 |
| 2026-06-01 | 8.760 | 9.060 | 8.760 | 8.950 | 8.913 | 9,569,100 |
| 2026-05-29 | 9.040 | 9.080 | 8.710 | 8.750 | 8.714 | 14,116,600 |
| 2026-05-28 | 9.100 | 9.160 | 8.820 | 8.980 | 8.943 | 17,246,820 |
| 2026-05-27 | 9.450 | 9.650 | 9.150 | 9.200 | 9.162 | 13,095,000 |
| 2026-05-26 | 9.690 | 9.690 | 9.320 | 9.450 | 9.411 | 11,613,744 |
| 2026-05-25 | 10.100 | 10.100 | 9.660 | 9.750 | 9.710 | 8,893,900 |
| 2026-05-22 | 9.700 | 9.890 | 9.660 | 9.860 | 9.820 | 7,932,802 |
| 2026-05-21 | 10.010 | 10.150 | 9.610 | 9.680 | 9.640 | 13,499,079 |
| 2026-05-20 | 10.180 | 10.480 | 10.000 | 10.070 | 10.029 | 15,678,548 |
| 2026-05-19 | 9.500 | 10.020 | 9.440 | 10.020 | 9.979 | 16,195,113 |
| 2026-05-18 | 9.850 | 9.860 | 9.540 | 9.540 | 9.501 | 21,380,349 |
| 2026-05-15 | 10.560 | 10.590 | 10.030 | 10.040 | 9.999 | 23,767,700 |
| 2026-05-14 | 10.840 | 10.940 | 10.560 | 10.560 | 10.517 | 14,604,000 |
| 2026-05-13 | 10.750 | 10.980 | 10.700 | 10.870 | 10.825 | 15,734,813 |
| 2026-05-12 | 10.710 | 10.860 | 10.610 | 10.670 | 10.626 | 16,055,317 |
| 2026-05-11 | 10.620 | 10.720 | 10.510 | 10.510 | 10.467 | 16,199,700 |
| 2026-05-08 | 10.430 | 10.780 | 10.420 | 10.710 | 10.666 | 12,381,216 |
| 2026-05-07 | 10.310 | 10.670 | 10.310 | 10.540 | 10.497 | 13,836,175 |
| 2026-05-06 | 10.360 | 10.430 | 10.260 | 10.290 | 10.248 | 11,523,050 |
| 2026-04-30 | 10.410 | 10.460 | 10.240 | 10.300 | 10.258 | 9,220,400 |
| 2026-04-29 | 10.280 | 10.480 | 10.200 | 10.390 | 10.347 | 8,946,030 |
| 2026-04-28 | 10.730 | 10.740 | 10.280 | 10.300 | 10.258 | 13,272,180 |
| 2026-04-27 | 10.470 | 10.760 | 10.090 | 10.750 | 10.706 | 18,409,200 |
← NewerPage 2 of 2 · 120 trading days
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.