J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	12.140	12.430	12.100	12.420	12.294	12,309,800
2025-01-23	12.450	12.550	12.160	12.160	12.037	13,084,832
2025-01-22	12.390	12.450	12.270	12.340	12.215	7,501,300
2025-01-21	12.580	12.630	12.330	12.490	12.364	7,767,100
2025-01-20	12.650	12.800	12.470	12.540	12.413	10,648,800
2025-01-17	12.420	12.620	12.330	12.520	12.393	8,847,841
2025-01-16	12.580	12.620	12.370	12.490	12.364	14,183,425
2025-01-15	12.320	12.730	12.220	12.460	12.334	19,610,525
2025-01-14	11.730	12.350	11.670	12.340	12.215	15,536,625
2025-01-13	11.540	11.850	11.490	11.730	11.611	8,371,400
2025-01-10	12.000	12.110	11.650	11.660	11.542	8,851,110
2025-01-09	11.760	12.130	11.760	12.020	11.898	9,699,900
2025-01-08	11.970	11.970	11.530	11.880	11.760	11,069,383
2025-01-07	11.860	11.970	11.760	11.950	11.829	8,252,200
2025-01-06	11.700	11.980	11.570	11.860	11.740	10,238,500
2025-01-03	12.090	12.190	11.680	11.700	11.582	13,834,877
2025-01-02	12.440	12.560	11.950	12.100	11.977	14,215,100
2024-12-31	12.990	13.050	12.450	12.450	12.324	14,941,200
2024-12-30	13.020	13.140	12.810	12.990	12.858	9,475,100
2024-12-27	13.000	13.190	12.900	13.040	12.908	12,057,700
2024-12-26	13.040	13.140	12.980	13.020	12.888	11,183,446
2024-12-25	13.240	13.280	12.940	13.040	12.908	12,480,100
2024-12-24	12.890	13.340	12.890	13.240	13.106	16,268,442
2024-12-23	13.260	13.310	12.840	12.890	12.759	17,234,286
2024-12-20	13.260	13.430	13.170	13.310	13.175	13,569,300
2024-12-19	13.140	13.300	13.000	13.230	13.096	18,305,700
2024-12-18	13.390	13.490	13.240	13.310	13.175	14,654,838
2024-12-17	13.830	13.840	13.320	13.350	13.215	21,073,000
2024-12-16	14.450	14.590	13.760	13.840	13.700	31,431,369
2024-12-13	14.310	14.990	14.260	14.390	14.244	51,252,513
2024-12-12	13.840	14.710	13.660	14.540	14.393	53,953,227
2024-12-11	13.850	13.900	13.730	13.830	13.690	12,454,928
2024-12-10	14.180	14.180	13.800	13.830	13.690	22,829,115
2024-12-09	13.980	14.030	13.620	13.750	13.611	18,261,400
2024-12-06	14.050	14.120	13.690	14.040	13.898	19,468,058
2024-12-05	13.800	14.180	13.760	14.030	13.888	16,125,001
2024-12-04	14.170	14.180	13.780	13.880	13.739	18,486,801
2024-12-03	14.190	14.340	14.010	14.210	14.066	21,980,201
2024-12-02	13.880	14.220	13.620	14.180	14.036	26,005,006
2024-11-29	13.900	14.270	13.800	14.060	13.918	27,426,856
2024-11-28	13.830	14.400	13.810	13.980	13.838	30,893,145
2024-11-27	13.530	13.970	13.300	13.920	13.779	27,914,237
2024-11-26	13.690	14.020	13.590	13.620	13.482	20,175,230
2024-11-25	13.510	13.740	13.240	13.740	13.601	18,828,237
2024-11-22	14.100	14.210	13.510	13.520	13.383	22,308,012
2024-11-21	14.320	14.550	13.960	14.150	14.007	28,595,933
2024-11-20	14.090	14.360	13.940	14.230	14.086	25,560,100
2024-11-19	13.730	14.130	13.600	14.110	13.967	25,698,251
2024-11-18	13.980	14.190	13.430	13.550	13.413	29,746,676
2024-11-15	14.730	15.070	14.240	14.260	14.116	36,796,600
2024-11-14	15.500	16.100	14.820	14.900	14.749	55,130,576
2024-11-13	15.400	15.710	14.710	15.250	15.096	44,146,556
2024-11-12	15.710	16.260	15.280	15.480	15.323	86,076,153
2024-11-11	14.160	15.690	14.030	15.690	15.531	79,331,267
2024-11-08	14.370	14.740	14.030	14.260	14.116	53,743,138
2024-11-07	14.350	14.530	14.050	14.520	14.373	38,934,667
2024-11-06	14.340	15.150	14.240	14.690	14.541	66,718,640
2024-11-05	13.960	14.280	13.960	14.120	13.977	56,743,749
2024-11-04	13.200	14.370	13.200	14.080	13.937	65,872,131
2024-11-01	15.800	15.800	14.670	14.670	14.521	90,453,904

← NewerPage 8 of 21 · 1,220 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.