J.S. Corrugating Machinery Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.980	14.100	13.440	13.850	13.604	15,206,748
2021-11-09	14.280	14.600	13.930	14.160	13.909	13,649,401
2021-11-08	13.720	14.180	13.570	14.150	13.899	14,488,910
2021-11-05	14.220	14.400	13.550	13.770	13.526	23,323,843
2021-11-04	14.010	15.050	14.010	14.410	14.154	23,489,400
2021-11-03	14.780	14.880	13.530	14.000	13.752	25,232,611
2021-11-02	15.380	15.570	14.710	14.740	14.479	27,756,379
2021-11-01	15.060	15.980	14.700	15.630	15.353	40,648,571
2021-10-29	14.460	15.800	13.800	15.400	15.127	39,702,613
2021-10-28	15.160	15.250	14.450	14.640	14.380	27,257,922
2021-10-27	14.800	15.330	14.630	15.330	15.058	43,141,401
2021-10-26	13.940	14.710	13.940	14.630	14.370	37,197,405
2021-10-25	13.270	14.120	13.150	13.820	13.575	21,318,034
2021-10-22	13.750	13.950	13.100	13.150	12.917	19,368,994
2021-10-21	13.940	14.250	13.630	13.810	13.565	18,920,100
2021-10-20	13.880	14.350	13.500	14.030	13.781	25,588,792
2021-10-19	13.730	14.280	13.630	13.770	13.526	20,097,818
2021-10-18	13.420	14.080	13.400	13.890	13.644	25,301,606
2021-10-15	13.730	13.830	13.100	13.440	13.202	34,262,779
2021-10-14	12.800	14.190	12.740	14.190	13.938	30,458,611

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.