J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.900	10.940	10.440	10.470	10.364	19,829,179
2025-04-25	11.200	11.250	11.110	11.120	11.007	7,568,400
2025-04-24	11.210	11.370	11.130	11.190	11.077	9,113,101
2025-04-23	11.190	11.350	11.110	11.200	11.087	9,500,201
2025-04-22	11.110	11.220	11.040	11.150	11.037	7,158,000
2025-04-21	11.000	11.150	10.910	11.140	11.027	4,862,100
2025-04-18	11.010	11.100	10.880	11.000	10.889	5,467,343
2025-04-17	11.060	11.200	10.980	11.070	10.958	6,088,923
2025-04-16	11.180	11.190	10.940	11.060	10.948	6,139,200
2025-04-15	11.220	11.270	11.080	11.200	11.087	5,840,400
2025-04-14	11.280	11.320	11.120	11.180	11.067	7,958,500
2025-04-11	10.900	11.130	10.850	11.070	10.958	8,092,100
2025-04-10	10.930	11.250	10.930	10.980	10.869	13,788,978
2025-04-09	10.410	10.800	9.760	10.750	10.641	17,695,200
2025-04-08	10.870	11.140	10.310	10.530	10.423	21,363,068
2025-04-07	11.150	11.600	11.070	11.070	10.958	11,971,300
2025-04-03	12.260	12.490	12.200	12.300	12.175	6,650,914
2025-04-02	12.460	12.550	12.380	12.440	12.314	5,678,630
2025-04-01	12.340	12.560	12.310	12.430	12.304	7,431,800
2025-03-31	12.550	12.580	12.230	12.350	12.225	11,082,031
2025-03-28	12.790	12.970	12.660	12.670	12.542	8,398,341
2025-03-27	12.850	12.940	12.640	12.770	12.641	9,414,779
2025-03-26	12.780	13.140	12.660	12.970	12.839	12,547,962
2025-03-25	12.740	12.930	12.650	12.780	12.651	9,002,300
2025-03-24	13.020	13.060	12.510	12.760	12.631	15,032,823
2025-03-21	13.200	13.350	12.990	13.030	12.898	12,730,000
2025-03-20	13.320	13.450	13.260	13.280	13.146	9,602,700
2025-03-19	13.520	13.520	13.260	13.360	13.225	13,101,356
2025-03-18	13.490	13.620	13.390	13.520	13.383	11,975,396
2025-03-17	13.530	13.650	13.440	13.460	13.324	11,937,408
2025-03-14	13.240	13.580	13.130	13.520	13.383	16,485,108
2025-03-13	13.680	13.740	13.180	13.300	13.165	21,908,156
2025-03-12	13.800	13.860	13.690	13.700	13.561	14,949,856
2025-03-11	13.740	13.800	13.560	13.790	13.650	16,540,332
2025-03-10	13.760	14.070	13.740	13.920	13.779	25,068,152
2025-03-07	13.690	13.830	13.450	13.680	13.541	20,866,002
2025-03-06	13.800	13.880	13.670	13.770	13.631	23,018,831
2025-03-05	13.900	13.900	13.540	13.780	13.640	20,970,671
2025-03-04	13.680	14.060	13.520	13.920	13.779	21,739,568
2025-03-03	13.640	14.070	13.640	13.810	13.670	29,148,593
2025-02-28	14.250	14.250	13.570	13.630	13.492	29,957,382
2025-02-27	14.250	14.470	13.950	14.390	14.244	40,090,699
2025-02-26	13.700	14.350	13.700	14.330	14.185	47,097,451
2025-02-25	13.580	13.940	13.460	13.760	13.621	35,969,249
2025-02-24	13.730	13.790	13.520	13.660	13.522	35,488,267
2025-02-21	13.110	13.950	13.050	13.890	13.749	60,506,653
2025-02-20	13.160	13.160	12.910	13.120	12.987	18,822,228
2025-02-19	12.630	13.160	12.610	13.160	13.027	26,676,473
2025-02-18	12.820	13.100	12.630	12.720	12.591	25,279,356
2025-02-17	12.840	13.010	12.700	12.820	12.690	13,228,369
2025-02-14	12.730	12.920	12.690	12.780	12.651	10,759,990
2025-02-13	13.000	13.080	12.760	12.780	12.651	14,324,102
2025-02-12	12.930	13.090	12.870	13.060	12.928	16,602,089
2025-02-11	12.880	13.040	12.690	12.940	12.809	17,733,819
2025-02-10	12.990	13.000	12.760	12.870	12.740	16,685,000
2025-02-07	12.670	13.070	12.660	12.960	12.829	25,684,447
2025-02-06	12.180	12.680	12.120	12.650	12.522	17,109,671
2025-02-05	12.180	12.400	12.080	12.230	12.106	9,334,376
2025-01-27	12.420	12.530	12.110	12.110	11.987	8,945,200
2025-01-24	12.140	12.430	12.100	12.420	12.294	12,309,800

← NewerPage 7 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.