J.S. Corrugating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	15.820	16.570	15.050	16.300	16.135	123,803,349
2024-10-30	14.480	15.920	14.480	15.130	14.977	108,782,167
2024-10-29	15.430	16.120	14.520	14.750	14.601	149,776,028
2024-10-28	14.120	14.650	13.880	14.650	14.502	83,641,566
2024-10-25	12.050	13.320	12.030	13.320	13.185	96,105,471
2024-10-24	12.400	12.400	12.050	12.110	11.987	27,423,536
2024-10-23	12.280	12.990	12.120	12.530	12.403	59,994,194
2024-10-22	11.810	12.530	11.580	12.480	12.354	47,893,788
2024-10-21	11.620	12.120	11.600	11.770	11.651	30,820,299
2024-10-18	11.090	11.720	11.060	11.490	11.374	25,453,917
2024-10-17	11.270	11.380	11.080	11.090	10.978	13,470,389
2024-10-16	11.200	11.390	11.060	11.210	11.096	13,937,094
2024-10-15	11.600	11.740	11.340	11.350	11.235	15,863,394
2024-10-14	11.440	11.750	11.180	11.690	11.572	18,801,478
2024-10-11	12.110	12.110	11.310	11.440	11.324	20,129,702
2024-10-10	12.220	12.550	12.010	12.090	11.968	25,601,041
2024-10-09	13.200	13.200	12.220	12.230	12.106	43,717,796
2024-10-08	13.670	13.670	12.650	13.580	13.442	53,556,031
2024-09-30	11.840	12.430	11.540	12.430	12.304	48,347,201
2024-09-27	10.790	11.450	10.730	11.300	11.186	34,288,144
2024-09-26	10.200	10.550	10.150	10.550	10.443	19,537,707
2024-09-25	10.210	10.490	10.160	10.220	10.117	18,492,959
2024-09-24	9.820	10.160	9.780	10.150	10.047	18,456,321
2024-09-23	9.850	9.920	9.730	9.790	9.691	6,284,000
2024-09-20	9.970	9.970	9.750	9.830	9.730	8,500,300
2024-09-19	9.770	10.060	9.710	9.970	9.869	10,996,480
2024-09-18	9.710	9.770	9.590	9.710	9.612	6,289,000
2024-09-13	10.000	10.070	9.710	9.710	9.612	13,753,645
2024-09-12	9.980	10.550	9.900	10.080	9.978	20,463,464
2024-09-11	9.890	10.060	9.870	9.970	9.869	6,328,600
2024-09-10	9.960	10.000	9.730	9.940	9.839	9,155,800
2024-09-09	9.980	10.060	9.890	9.940	9.839	6,448,100
2024-09-06	10.200	10.230	9.970	9.980	9.879	9,307,100
2024-09-05	10.150	10.390	10.150	10.220	10.117	12,379,854
2024-09-04	9.970	10.320	9.920	10.150	10.047	12,891,501
2024-09-03	9.890	10.100	9.840	10.060	9.958	9,401,600
2024-09-02	10.090	10.230	9.880	9.890	9.790	11,634,975
2024-08-30	9.980	10.290	9.930	10.130	10.027	21,769,238
2024-08-29	9.500	10.260	9.410	10.050	9.948	23,454,308
2024-08-28	9.360	9.540	9.280	9.500	9.404	8,992,494
2024-08-27	9.600	9.600	9.330	9.380	9.285	12,120,785
2024-08-26	9.590	9.850	9.550	9.630	9.533	10,983,474
2024-08-23	9.680	9.760	9.520	9.590	9.493	9,362,767
2024-08-22	10.140	10.180	9.710	9.750	9.651	13,450,602
2024-08-21	10.020	10.110	9.990	10.080	9.978	5,416,790
2024-08-20	10.320	10.320	10.020	10.040	9.938	8,234,100
2024-08-19	10.420	10.500	10.270	10.290	10.186	6,360,500
2024-08-16	10.600	10.660	10.410	10.420	10.314	6,144,300
2024-08-15	10.470	10.730	10.370	10.620	10.512	9,233,600
2024-08-14	10.700	10.810	10.500	10.500	10.394	6,360,284
2024-08-13	10.570	10.750	10.440	10.690	10.582	7,757,865
2024-08-12	10.820	10.920	10.560	10.620	10.512	8,139,096
2024-08-09	10.950	11.100	10.760	10.760	10.651	7,673,096
2024-08-08	10.990	11.050	10.800	10.970	10.859	8,074,310
2024-08-07	11.110	11.170	11.000	11.050	10.938	9,328,446
2024-08-06	11.010	11.320	11.000	11.170	11.057	12,600,000
2024-08-05	11.160	11.340	10.910	10.910	10.800	10,034,400
2024-08-02	11.310	11.400	11.150	11.180	11.067	8,034,416
2024-08-01	11.300	11.430	11.230	11.360	11.245	9,434,600
2024-07-31	10.970	11.340	10.870	11.340	11.225	13,676,916

← NewerPage 9 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.