J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.850	11.000	10.390	10.470	10.427	23,755,822
2026-04-23	11.370	11.370	10.820	10.940	10.895	19,585,285
2026-04-22	11.660	11.660	11.310	11.390	11.343	17,127,926
2026-04-21	11.530	11.890	11.530	11.720	11.672	13,328,646
2026-04-20	11.540	11.650	11.360	11.540	11.493	14,782,400
2026-04-17	11.400	11.670	11.380	11.540	11.493	15,186,300
2026-04-16	11.380	11.440	11.240	11.400	11.353	11,621,964
2026-04-15	11.500	11.650	11.360	11.390	11.343	12,357,600
2026-04-14	11.600	11.620	11.320	11.440	11.393	15,005,783
2026-04-13	11.150	11.640	11.110	11.510	11.463	20,056,112
2026-04-10	11.180	11.350	11.120	11.200	11.154	11,716,095
2026-04-09	11.250	11.290	11.040	11.080	11.035	14,578,083
2026-04-08	11.220	11.460	11.120	11.420	11.373	15,083,782
2026-04-07	10.960	11.080	10.800	10.970	10.925	13,021,500
2026-04-03	11.640	11.730	11.030	11.030	10.985	24,837,108
2026-04-02	12.000	12.000	11.590	11.610	11.562	20,459,197
2026-04-01	11.880	12.250	11.740	12.120	12.070	24,424,925
2026-03-31	11.870	12.150	11.660	11.670	11.622	16,424,376
2026-03-30	12.000	12.040	11.800	11.880	11.831	17,903,300
2026-03-27	11.950	12.330	11.870	12.220	12.170	16,477,400
2026-03-26	12.760	12.790	12.110	12.180	12.130	23,421,123
2026-03-25	12.550	12.770	12.410	12.670	12.618	21,074,300
2026-03-24	12.980	13.050	12.160	12.580	12.528	33,089,982
2026-03-23	12.970	13.490	12.580	12.700	12.648	42,670,401
2026-03-20	12.800	13.240	12.560	13.050	12.996	32,862,500
2026-03-19	12.850	12.960	12.490	12.610	12.558	19,032,534
2026-03-18	13.130	13.210	12.790	13.060	13.006	19,724,959
2026-03-17	13.490	13.700	13.110	13.130	13.076	17,013,686
2026-03-16	13.720	13.790	13.170	13.410	13.355	18,149,400
2026-03-13	13.990	14.200	13.650	13.790	13.733	16,021,900
2026-03-12	14.200	14.240	13.810	14.040	13.982	16,313,648
2026-03-11	14.380	14.550	14.100	14.240	14.182	22,940,200
2026-03-10	13.880	14.180	13.740	14.140	14.082	23,724,129
2026-03-09	13.720	13.720	13.330	13.550	13.494	28,592,377
2026-03-06	14.270	14.380	14.000	14.030	13.972	18,991,567
2026-03-05	14.500	14.740	14.190	14.270	14.211	20,779,170
2026-03-04	13.650	14.240	13.610	14.200	14.142	26,110,662
2026-03-03	14.550	15.080	13.840	13.850	13.793	38,753,424
2026-03-02	14.480	15.090	14.450	14.570	14.510	34,029,444
2026-02-27	14.670	15.160	14.670	14.860	14.799	40,510,457
2026-02-26	14.710	14.870	14.250	14.440	14.381	35,284,275
2026-02-25	15.000	15.340	14.660	14.770	14.709	37,617,089
2026-02-24	15.850	15.980	14.940	14.960	14.899	53,573,926
2026-02-13	15.380	15.730	15.220	15.730	15.665	39,236,648
2026-02-12	14.650	15.220	14.640	14.980	14.919	40,727,536
2026-02-11	15.460	15.590	14.670	14.670	14.610	70,384,100
2026-02-10	16.250	16.590	15.440	15.440	15.377	86,994,465
2026-02-09	16.250	16.250	15.920	16.250	16.183	43,499,317
2026-02-06	15.420	16.090	14.700	15.480	15.417	103,215,946
2026-02-05	15.700	15.700	14.970	15.320	15.257	126,254,408
2026-02-04	14.950	14.950	14.950	14.950	14.889	5,206,878
2026-02-03	14.000	14.240	13.700	14.240	14.182	27,642,624
2026-02-02	13.430	13.560	13.310	13.560	13.504	48,943,039
2026-01-30	12.850	13.190	12.530	12.910	12.857	35,881,261
2026-01-29	13.000	13.310	12.500	12.570	12.518	39,869,021
2026-01-28	13.600	13.650	13.010	13.150	13.096	46,618,521
2026-01-27	13.190	13.440	12.530	13.010	12.957	78,500,274
2026-01-26	13.190	13.190	12.880	13.190	13.136	48,336,592
2026-01-23	12.160	12.560	12.020	12.560	12.508	116,065,230
2026-01-22	11.960	11.960	11.960	11.960	11.911	6,699,900

← NewerPage 3 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.