J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.590	12.590	12.590	12.590	12.538	475,300
2026-01-20	13.250	13.250	13.250	13.250	13.196	563,700
2026-01-19	13.950	13.950	13.950	13.950	13.893	0
2026-01-16	13.810	14.110	13.660	13.950	13.893	35,065,937
2026-01-15	13.740	13.970	13.650	13.760	13.704	20,845,287
2026-01-14	13.950	14.150	13.550	13.740	13.684	40,039,347
2026-01-13	14.150	14.290	13.680	13.960	13.903	43,609,465
2026-01-12	13.900	14.450	13.900	14.300	14.241	65,184,228
2026-01-09	14.150	14.200	13.810	13.980	13.923	43,123,827
2026-01-08	13.700	14.330	13.600	14.210	14.152	49,907,245
2026-01-07	13.460	13.980	13.360	13.800	13.743	43,866,259
2026-01-06	13.420	13.590	13.370	13.490	13.435	26,211,600
2026-01-05	13.630	13.660	13.260	13.360	13.305	22,543,100
2025-12-31	13.460	13.680	13.250	13.470	13.415	23,603,500
2025-12-30	13.680	13.800	13.460	13.490	13.435	33,142,600
2025-12-29	13.700	14.360	13.530	13.940	13.883	70,223,955
2025-12-26	13.100	13.600	13.080	13.290	13.236	31,032,940
2025-12-25	12.660	13.340	12.540	13.100	13.046	34,087,829
2025-12-24	12.410	12.740	12.310	12.710	12.658	17,123,424
2025-12-23	12.760	12.990	12.400	12.470	12.419	25,031,876
2025-12-22	12.900	12.950	12.660	12.710	12.658	15,101,785
2025-12-19	12.720	13.070	12.720	12.760	12.708	17,206,416
2025-12-18	12.700	12.980	12.570	12.700	12.648	16,998,478
2025-12-17	12.770	13.040	12.610	12.910	12.857	20,769,304
2025-12-16	13.230	13.250	12.650	12.830	12.777	22,443,652
2025-12-15	13.290	13.520	13.170	13.200	13.146	18,952,422
2025-12-12	13.420	13.560	13.310	13.380	13.325	39,664,078
2025-12-11	12.690	13.950	12.690	13.480	13.425	66,527,426
2025-12-10	12.880	12.890	12.540	12.680	12.628	11,206,833
2025-12-09	12.950	12.970	12.770	12.840	12.787	13,045,926
2025-12-08	12.550	13.150	12.450	13.020	12.967	28,295,914
2025-12-05	12.290	12.540	12.150	12.500	12.449	12,931,544
2025-12-04	12.410	12.450	12.200	12.230	12.180	12,535,636
2025-12-03	12.710	12.750	12.350	12.420	12.369	17,675,161
2025-12-02	13.000	13.010	12.700	12.710	12.658	14,244,599
2025-12-01	13.200	13.230	12.940	13.000	12.947	19,324,600
2025-11-28	12.690	13.300	12.610	13.210	13.156	27,536,978
2025-11-27	12.600	13.010	12.600	12.690	12.638	14,986,708
2025-11-26	12.820	12.930	12.550	12.570	12.518	16,780,369
2025-11-25	12.410	12.960	12.400	12.940	12.887	24,252,934
2025-11-24	12.410	12.510	12.200	12.390	12.339	14,873,066
2025-11-21	12.920	13.000	12.260	12.400	12.349	26,120,720
2025-11-20	13.330	13.430	13.080	13.100	13.046	16,532,034
2025-11-19	13.460	13.750	13.200	13.290	13.236	17,727,052
2025-11-18	13.860	14.070	13.390	13.460	13.405	31,456,454
2025-11-17	13.820	14.250	13.680	13.920	13.863	37,016,804
2025-11-14	13.850	14.300	13.610	13.730	13.674	38,700,096
2025-11-13	13.870	14.180	13.520	14.100	14.042	61,459,189
2025-11-12	14.790	15.370	13.640	14.100	14.042	87,536,136
2025-11-11	13.590	14.450	13.590	14.170	14.112	75,759,161
2025-11-10	13.920	14.200	13.400	13.410	13.355	44,783,788
2025-11-07	13.030	13.440	13.030	13.310	13.255	32,020,681
2025-11-06	13.200	13.330	13.060	13.150	13.096	33,076,885
2025-11-05	12.410	13.470	12.360	13.220	13.166	61,709,858
2025-11-04	12.650	12.670	12.420	12.500	12.449	11,903,402
2025-11-03	12.500	12.700	12.410	12.670	12.618	16,079,579
2025-10-31	12.450	12.680	12.430	12.510	12.459	14,637,673
2025-10-30	12.630	12.750	12.430	12.450	12.399	17,600,682
2025-10-29	12.290	12.670	12.250	12.630	12.578	22,883,013
2025-10-28	12.500	12.500	12.270	12.310	12.260	12,151,959

← NewerPage 4 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.