J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.260	12.570	12.260	12.500	12.449	20,214,970
2025-10-24	12.260	12.390	12.190	12.260	12.210	11,272,490
2025-10-23	12.150	12.320	11.980	12.280	12.230	12,171,500
2025-10-22	12.080	12.280	11.970	12.180	12.130	12,949,275
2025-10-21	12.040	12.150	12.010	12.100	12.050	10,268,350
2025-10-20	12.060	12.130	11.930	12.050	12.001	9,872,600
2025-10-17	12.420	12.520	11.960	11.970	11.921	18,570,532
2025-10-16	12.640	12.650	12.430	12.470	12.419	13,762,023
2025-10-15	12.320	12.870	12.230	12.690	12.638	23,740,964
2025-10-14	12.310	12.830	12.280	12.380	12.329	25,217,663
2025-10-13	12.010	12.270	12.000	12.240	12.190	18,206,057
2025-10-10	12.800	12.820	12.550	12.570	12.518	17,254,365
2025-10-09	12.650	12.900	12.610	12.880	12.827	20,364,416
2025-09-30	12.630	12.920	12.570	12.680	12.628	18,521,737
2025-09-29	12.460	12.750	12.400	12.650	12.598	18,688,298
2025-09-26	12.520	12.720	12.450	12.460	12.409	18,348,228
2025-09-25	12.760	12.880	12.560	12.600	12.548	19,932,800
2025-09-24	12.300	12.840	12.290	12.840	12.787	23,317,077
2025-09-23	12.500	12.620	12.100	12.420	12.369	22,007,917
2025-09-22	12.700	12.740	12.400	12.510	12.459	19,836,770
2025-09-19	12.880	12.990	12.660	12.690	12.638	21,665,615
2025-09-18	13.390	13.390	12.670	12.860	12.807	39,742,820
2025-09-17	13.160	13.480	13.080	13.400	13.345	34,682,904
2025-09-16	13.120	13.210	12.910	13.210	13.156	29,748,005
2025-09-15	13.130	13.330	13.030	13.080	13.026	27,143,575
2025-09-12	13.350	13.430	13.050	13.130	13.076	50,018,002
2025-09-11	13.610	13.690	13.170	13.530	13.475	58,956,387
2025-09-10	14.680	14.950	13.910	13.950	13.893	76,586,954
2025-09-09	14.050	14.200	13.750	14.110	14.052	51,995,868
2025-09-08	13.560	14.680	13.210	14.310	14.251	84,293,922
2025-09-05	13.000	13.700	12.900	13.550	13.494	76,848,919
2025-09-04	13.200	13.620	12.800	13.000	12.947	75,855,542
2025-09-03	12.480	13.300	12.330	13.300	13.245	99,327,708
2025-09-02	12.000	13.240	11.960	12.680	12.628	89,597,682
2025-09-01	11.900	12.040	11.800	12.040	11.991	16,763,697
2025-08-29	11.960	12.120	11.810	11.910	11.861	16,629,532
2025-08-28	11.950	12.080	11.580	12.010	11.961	22,626,650
2025-08-27	12.250	12.390	11.950	11.960	11.911	27,582,843
2025-08-26	12.230	12.330	12.120	12.250	12.200	24,248,950
2025-08-25	12.290	12.340	12.140	12.220	12.170	22,067,408
2025-08-22	12.160	12.280	12.110	12.190	12.140	16,612,714
2025-08-21	12.200	12.280	12.120	12.160	12.110	17,737,100
2025-08-20	12.290	12.430	12.100	12.260	12.210	22,131,811
2025-08-19	12.170	12.220	12.090	12.160	12.110	14,659,805
2025-08-18	12.120	12.250	12.090	12.170	12.120	22,874,034
2025-08-15	11.800	12.120	11.780	12.070	12.021	17,426,900
2025-08-14	12.070	12.100	11.780	11.800	11.752	13,709,200
2025-08-13	12.050	12.100	11.990	12.060	12.011	13,546,796
2025-08-12	12.140	12.140	11.970	12.060	12.011	12,730,500
2025-08-11	11.830	12.270	11.810	12.140	12.090	25,172,242
2025-08-08	11.690	12.020	11.660	11.840	11.791	14,162,854
2025-08-07	11.850	11.880	11.650	11.700	11.652	11,396,800
2025-08-06	11.830	11.900	11.750	11.860	11.811	11,249,300
2025-08-05	11.780	11.800	11.700	11.770	11.722	8,279,100
2025-08-04	11.700	11.830	11.530	11.750	11.702	11,526,000
2025-08-01	11.550	11.980	11.550	11.830	11.781	19,036,800
2025-07-31	11.710	11.850	11.490	11.520	11.473	12,591,700
2025-07-30	11.980	11.990	11.730	11.780	11.732	12,265,300
2025-07-29	12.000	12.090	11.850	11.980	11.931	10,868,971
2025-07-28	12.130	12.170	11.970	12.040	11.991	11,337,210

← NewerPage 5 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.