Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.470 | 7.790 | 7.300 | 7.770 | 7.770 | 100,646,147 |
| 2026-10-22 | 8.060 | 8.100 | 7.730 | 7.780 | 7.780 | 68,452,737 |
| 2026-10-21 | 8.070 | 8.190 | 8.060 | 8.100 | 8.100 | 60,667,802 |
| 2026-10-20 | 7.910 | 8.080 | 7.800 | 8.060 | 8.060 | 69,226,900 |
| 2026-10-19 | 8.020 | 8.180 | 7.920 | 8.100 | 8.100 | 76,144,763 |
| 2026-10-16 | 8.100 | 8.290 | 7.990 | 8.060 | 8.060 | 101,476,880 |
| 2026-10-15 | 7.920 | 8.200 | 7.910 | 7.940 | 7.940 | 91,519,289 |
| 2026-10-14 | 8.300 | 8.490 | 8.230 | 8.250 | 8.250 | 65,803,016 |
| 2026-10-13 | 8.130 | 8.590 | 8.020 | 8.500 | 8.500 | 100,333,680 |
| 2026-10-12 | 8.960 | 9.000 | 8.360 | 8.370 | 8.370 | 129,931,000 |
| 2026-10-09 | 8.700 | 8.950 | 8.470 | 8.890 | 8.890 | 140,650,578 |
| 2026-10-08 | 8.500 | 8.780 | 8.500 | 8.600 | 8.600 | 68,523,328 |
| 2026-09-30 | 8.710 | 8.830 | 8.670 | 8.770 | 8.770 | 60,266,824 |
| 2026-09-29 | 8.520 | 8.800 | 8.350 | 8.730 | 8.730 | 92,950,430 |
| 2026-09-28 | 8.830 | 8.850 | 8.450 | 8.530 | 8.530 | 115,101,297 |
| 2026-09-24 | 9.370 | 9.370 | 9.060 | 9.090 | 9.090 | 127,171,016 |
| 2026-09-23 | 9.700 | 9.780 | 9.530 | 9.560 | 9.560 | 86,455,078 |
| 2026-09-22 | 9.710 | 9.790 | 9.580 | 9.620 | 9.620 | 118,032,328 |
| 2026-09-21 | 9.990 | 9.990 | 9.670 | 9.720 | 9.720 | 114,040,664 |
| 2026-09-18 | 9.860 | 9.900 | 9.540 | 9.850 | 9.850 | 167,944,781 |
| 2026-09-17 | 10.000 | 10.040 | 9.370 | 9.540 | 9.540 | 196,147,484 |
| 2026-09-16 | 9.840 | 10.190 | 9.690 | 10.130 | 10.130 | 128,610,195 |
| 2026-09-15 | 9.890 | 9.950 | 9.730 | 9.760 | 9.760 | 79,685,477 |
| 2026-09-14 | 9.800 | 10.070 | 9.730 | 9.880 | 9.880 | 105,899,578 |
| 2026-09-11 | 9.910 | 10.070 | 9.530 | 9.970 | 9.970 | 201,673,266 |
| 2026-09-10 | 10.540 | 10.740 | 10.350 | 10.480 | 10.480 | 151,300,859 |
| 2026-09-09 | 10.570 | 10.820 | 10.360 | 10.800 | 10.800 | 214,416,875 |
| 2026-09-08 | 10.860 | 11.040 | 10.570 | 10.610 | 10.610 | 180,696,812 |
| 2026-09-07 | 10.950 | 11.000 | 10.670 | 10.700 | 10.700 | 180,022,188 |
| 2026-09-04 | 11.660 | 11.680 | 11.140 | 11.220 | 11.220 | 246,611,578 |
| 2026-09-03 | 11.000 | 11.700 | 10.920 | 11.590 | 11.590 | 351,611,438 |
| 2026-09-02 | 10.290 | 10.840 | 10.060 | 10.750 | 10.750 | 264,072,844 |
| 2026-09-01 | 10.850 | 11.070 | 10.730 | 10.850 | 10.850 | 204,765,328 |
| 2026-08-31 | 10.500 | 10.860 | 10.490 | 10.840 | 10.840 | 326,917,344 |
| 2026-08-28 | 11.610 | 12.000 | 11.180 | 11.650 | 11.650 | 400,809,031 |
| 2026-08-27 | 11.390 | 12.100 | 11.170 | 11.600 | 11.600 | 455,086,125 |
| 2026-08-26 | 10.990 | 11.820 | 10.540 | 11.320 | 11.320 | 476,582,812 |
| 2026-08-25 | 11.550 | 11.700 | 10.510 | 10.770 | 10.770 | 474,484,281 |
| 2026-08-24 | 11.040 | 11.460 | 10.800 | 11.460 | 11.460 | 588,271,875 |
| 2026-08-21 | 9.650 | 10.420 | 9.400 | 10.420 | 10.420 | 424,831,688 |
| 2026-08-20 | 9.600 | 9.950 | 9.280 | 9.470 | 9.470 | 255,591,203 |
| 2026-08-19 | 8.910 | 9.340 | 8.910 | 9.100 | 9.100 | 132,533,984 |
| 2026-08-18 | 9.600 | 9.660 | 9.270 | 9.430 | 9.430 | 159,288,609 |
| 2026-08-17 | 9.280 | 9.500 | 9.260 | 9.490 | 9.490 | 232,989,062 |
| 2026-08-14 | 8.860 | 9.000 | 8.620 | 8.900 | 8.900 | 181,374,844 |
| 2026-08-13 | 9.690 | 9.880 | 9.060 | 9.060 | 9.060 | 300,331,781 |
| 2026-08-12 | 9.630 | 9.780 | 9.310 | 9.780 | 9.780 | 321,190,719 |
| 2026-08-11 | 9.670 | 10.340 | 9.580 | 9.590 | 9.590 | 479,557,750 |
| 2026-08-10 | 9.020 | 9.550 | 8.900 | 9.400 | 9.400 | 310,082,281 |
| 2026-08-07 | 8.530 | 9.100 | 8.420 | 9.090 | 9.090 | 226,452,438 |
| 2026-08-06 | 9.000 | 9.180 | 8.480 | 8.620 | 8.620 | 278,296,094 |
| 2026-08-05 | 8.350 | 8.780 | 8.180 | 8.770 | 8.770 | 162,326,938 |
| 2026-08-04 | 8.040 | 8.230 | 8.010 | 8.210 | 8.210 | 97,134,250 |
| 2026-08-03 | 7.980 | 8.070 | 7.750 | 8.040 | 8.040 | 116,865,633 |
| 2026-07-31 | 7.730 | 8.090 | 7.700 | 7.990 | 7.990 | 178,396,875 |
| 2026-07-30 | 7.900 | 8.030 | 7.600 | 7.670 | 7.670 | 129,376,719 |
| 2026-07-29 | 7.500 | 7.900 | 7.450 | 7.800 | 7.800 | 130,937,672 |
| 2026-07-28 | 7.460 | 7.690 | 7.400 | 7.550 | 7.550 | 103,928,367 |
| 2026-07-27 | 7.460 | 7.700 | 7.380 | 7.690 | 7.690 | 157,092,750 |
| 2026-07-24 | 7.180 | 7.450 | 7.160 | 7.210 | 7.210 | 133,913,094 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.