J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.150	12.220	12.070	12.170	12.120	15,015,210
2025-07-24	11.940	12.170	11.920	12.140	12.090	16,683,942
2025-07-23	12.080	12.240	11.910	11.940	11.891	16,309,400
2025-07-22	12.050	12.160	11.910	12.100	12.050	16,000,400
2025-07-21	11.890	12.040	11.860	12.040	11.991	11,092,300
2025-07-18	11.940	12.120	11.850	11.910	11.861	11,136,500
2025-07-17	11.950	12.140	11.920	11.960	11.911	14,505,771
2025-07-16	11.930	12.000	11.810	11.870	11.821	13,383,100
2025-07-15	12.060	12.160	11.910	11.990	11.941	14,349,500
2025-07-14	12.080	12.180	12.000	12.090	12.040	12,554,204
2025-07-11	12.200	12.290	12.010	12.140	12.090	21,566,900
2025-07-10	12.170	12.560	12.170	12.230	12.180	31,499,682
2025-07-09	12.060	12.320	12.060	12.220	12.170	31,420,196
2025-07-08	11.500	12.640	11.490	12.200	12.150	47,604,604
2025-07-07	11.620	11.710	11.530	11.570	11.453	11,299,611
2025-07-04	11.990	12.070	11.690	11.700	11.582	16,471,842
2025-07-03	11.750	11.860	11.660	11.780	11.661	20,923,350
2025-07-02	11.470	11.850	11.470	11.820	11.700	26,037,528
2025-07-01	11.620	11.650	11.420	11.500	11.384	9,952,337
2025-06-30	11.570	11.640	11.490	11.590	11.473	13,553,801
2025-06-27	11.480	11.640	11.430	11.440	11.324	14,185,100
2025-06-26	11.650	11.970	11.470	11.470	11.354	24,428,300
2025-06-25	11.600	11.770	11.480	11.730	11.611	22,639,257
2025-06-24	11.550	11.650	11.380	11.650	11.532	22,868,501
2025-06-23	11.230	11.540	11.090	11.530	11.413	23,805,792
2025-06-20	11.260	11.650	11.230	11.240	11.126	27,300,543
2025-06-19	10.800	11.860	10.800	11.340	11.225	40,986,635
2025-06-18	10.780	10.840	10.720	10.780	10.671	4,149,550
2025-06-17	10.730	10.800	10.680	10.780	10.671	4,193,149
2025-06-16	10.700	10.800	10.680	10.730	10.621	3,916,504
2025-06-13	10.900	10.900	10.700	10.710	10.602	7,223,642
2025-06-12	11.000	11.000	10.880	10.900	10.790	6,207,904
2025-06-11	10.970	11.130	10.960	11.010	10.899	7,644,688
2025-06-10	11.080	11.090	10.860	10.960	10.849	7,117,500
2025-06-09	11.040	11.090	11.000	11.080	10.968	6,346,928
2025-06-06	11.150	11.150	10.970	11.040	10.928	7,562,325
2025-06-05	10.910	11.040	10.870	11.030	10.918	6,157,352
2025-06-04	10.910	11.000	10.900	10.920	10.809	4,628,592
2025-06-03	10.870	10.970	10.830	10.910	10.800	3,676,700
2025-05-30	11.030	11.070	10.870	10.900	10.790	5,607,300
2025-05-29	10.930	11.090	10.930	11.080	10.968	5,459,028
2025-05-28	10.970	11.050	10.920	10.930	10.819	3,966,192
2025-05-27	11.090	11.090	10.940	10.990	10.879	4,991,701
2025-05-26	11.050	11.100	10.950	11.090	10.978	5,214,614
2025-05-23	11.200	11.200	11.040	11.050	10.938	6,990,337
2025-05-22	11.200	11.280	11.090	11.100	10.988	6,742,435
2025-05-21	11.240	11.300	11.180	11.260	11.146	7,352,114
2025-05-20	11.230	11.250	11.120	11.230	11.116	6,209,477
2025-05-19	11.200	11.250	11.090	11.220	11.106	5,770,568
2025-05-16	11.160	11.320	11.130	11.220	11.106	5,928,184
2025-05-15	11.390	11.400	11.170	11.180	11.067	8,975,001
2025-05-14	11.450	11.490	11.220	11.430	11.314	17,719,015
2025-05-13	11.450	11.950	11.360	11.650	11.532	29,313,560
2025-05-12	11.270	11.350	11.170	11.320	11.205	9,131,500
2025-05-09	11.360	11.360	11.090	11.170	11.057	10,033,600
2025-05-08	11.020	11.420	11.010	11.350	11.235	14,234,977
2025-05-07	11.160	11.250	11.000	11.100	10.988	10,200,537
2025-05-06	10.660	11.050	10.660	11.050	10.938	10,767,200
2025-04-30	10.480	10.780	10.480	10.680	10.572	9,379,100
2025-04-29	10.400	10.580	10.380	10.520	10.413	7,695,600

← NewerPage 6 of 21 · 1,219 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.