J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.280	11.340	11.120	11.190	10.991	6,113,005
2022-02-09	11.220	11.360	11.100	11.320	11.119	7,627,450
2022-02-08	11.150	11.260	10.850	11.230	11.031	10,786,518
2022-02-07	10.880	11.340	10.810	11.080	10.883	12,178,245
2022-01-28	10.460	10.700	10.230	10.480	10.294	9,034,779
2022-01-27	10.900	11.000	10.430	10.470	10.284	9,376,778
2022-01-26	11.270	11.430	10.570	10.910	10.716	11,430,521
2022-01-25	11.790	12.020	11.250	11.270	11.070	10,058,457
2022-01-24	11.180	11.790	11.130	11.790	11.581	11,325,214
2022-01-21	11.170	11.390	11.010	11.170	10.972	8,580,780
2022-01-20	11.600	11.730	11.140	11.170	10.972	9,347,104
2022-01-19	12.030	12.030	11.480	11.670	11.463	10,262,372
2022-01-18	12.090	12.160	11.960	11.990	11.777	5,628,223
2022-01-17	11.970	12.180	11.840	12.060	11.846	7,523,243
2022-01-14	12.180	12.320	12.000	12.100	11.885	7,074,618
2022-01-13	12.450	12.520	12.200	12.200	11.984	6,272,778
2022-01-12	12.260	12.550	12.250	12.500	12.278	7,228,300
2022-01-11	12.400	12.560	12.160	12.200	11.984	7,066,591
2022-01-10	12.480	12.670	12.280	12.390	12.170	6,273,800
2022-01-07	12.930	13.060	12.470	12.500	12.278	11,588,311
2022-01-06	12.940	13.090	12.760	13.020	12.789	7,362,300
2022-01-05	13.380	13.480	12.840	12.920	12.691	11,296,098
2022-01-04	13.780	13.780	13.320	13.370	13.133	11,242,999
2021-12-31	13.560	13.950	13.560	13.790	13.545	13,741,193
2021-12-30	13.510	13.580	13.370	13.560	13.319	9,670,402
2021-12-29	13.460	13.800	13.350	13.610	13.369	14,016,610
2021-12-28	13.000	13.490	12.800	13.490	13.251	15,334,214
2021-12-27	12.920	13.370	12.420	13.000	12.769	17,901,840
2021-12-24	13.140	13.450	13.110	13.120	12.887	11,608,944
2021-12-23	13.240	13.540	13.090	13.120	12.887	13,947,334
2021-12-22	13.670	13.670	13.370	13.430	13.192	8,041,400
2021-12-21	13.180	13.680	13.180	13.550	13.310	11,828,100
2021-12-20	13.900	13.900	13.280	13.280	13.044	19,078,542
2021-12-17	14.750	14.750	13.810	14.100	13.850	33,565,608
2021-12-16	15.130	15.400	14.980	14.980	14.714	18,510,100
2021-12-15	15.020	15.350	14.880	15.160	14.891	19,004,000
2021-12-14	15.500	15.750	15.080	15.160	14.891	20,201,684
2021-12-13	15.750	15.870	15.520	15.520	15.245	23,973,392
2021-12-10	15.400	16.270	15.170	16.090	15.805	35,753,000
2021-12-09	16.080	16.330	15.610	15.780	15.500	27,745,000
2021-12-08	16.120	16.270	15.520	16.100	15.814	40,068,604
2021-12-07	16.750	16.930	15.130	16.300	16.011	51,054,116
2021-12-06	17.000	17.700	16.320	16.590	16.296	73,948,113
2021-12-03	15.090	16.290	15.030	16.290	16.001	46,834,591
2021-12-02	15.570	15.650	14.800	14.810	14.547	19,446,010
2021-12-01	14.790	15.390	14.280	15.310	15.038	31,636,549
2021-11-30	14.910	15.200	14.650	14.690	14.429	19,872,026
2021-11-29	14.020	14.960	13.910	14.910	14.645	21,382,819
2021-11-26	14.280	14.640	14.200	14.350	14.095	15,108,629
2021-11-25	14.600	14.740	14.110	14.130	13.879	18,856,526
2021-11-24	15.160	15.390	14.510	14.600	14.341	27,682,479
2021-11-23	15.480	15.950	15.080	15.160	14.891	29,120,973
2021-11-22	15.200	15.440	15.010	15.400	15.127	25,652,692
2021-11-19	15.260	15.580	15.050	15.200	14.930	27,091,501
2021-11-18	13.620	15.650	13.620	15.340	15.068	50,916,550
2021-11-17	13.540	14.630	13.350	14.540	14.282	33,622,240
2021-11-16	13.900	14.080	13.660	13.680	13.437	16,485,730
2021-11-15	13.370	14.490	13.300	14.140	13.889	32,435,763
2021-11-12	13.100	13.680	13.050	13.390	13.152	17,827,200
2021-11-11	13.780	14.090	13.010	13.140	12.907	23,678,100

← NewerPage 20 of 21 · 1,220 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.