Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.970 | 3.010 | 2.960 | 2.980 | 2.980 | 22,041,189 |
| 2024-07-26 | 2.890 | 2.980 | 2.880 | 2.960 | 2.960 | 25,769,639 |
| 2024-07-25 | 3.030 | 3.040 | 2.910 | 2.920 | 2.920 | 58,386,460 |
| 2024-07-24 | 3.050 | 3.140 | 3.010 | 3.100 | 3.100 | 43,869,076 |
| 2024-07-23 | 3.110 | 3.140 | 3.030 | 3.040 | 3.040 | 35,078,353 |
| 2024-07-22 | 3.120 | 3.140 | 3.070 | 3.100 | 3.100 | 40,037,800 |
| 2024-07-19 | 3.180 | 3.190 | 3.100 | 3.140 | 3.140 | 54,713,600 |
| 2024-07-18 | 3.260 | 3.310 | 3.220 | 3.300 | 3.300 | 54,442,730 |
| 2024-07-17 | 3.450 | 3.480 | 3.360 | 3.360 | 3.360 | 82,487,254 |
| 2024-07-16 | 3.310 | 3.410 | 3.300 | 3.380 | 3.380 | 59,107,693 |
| 2024-07-15 | 3.290 | 3.400 | 3.260 | 3.330 | 3.330 | 51,514,977 |
| 2024-07-12 | 3.450 | 3.470 | 3.310 | 3.320 | 3.320 | 65,803,874 |
| 2024-07-11 | 3.220 | 3.390 | 3.200 | 3.380 | 3.380 | 97,297,490 |
| 2024-07-10 | 3.210 | 3.250 | 3.140 | 3.160 | 3.160 | 41,195,690 |
| 2024-07-09 | 3.130 | 3.290 | 3.100 | 3.240 | 3.240 | 50,861,200 |
| 2024-07-08 | 3.280 | 3.350 | 3.180 | 3.190 | 3.190 | 50,070,610 |
| 2024-07-05 | 3.140 | 3.280 | 3.090 | 3.260 | 3.260 | 58,023,246 |
| 2024-07-04 | 3.270 | 3.300 | 3.150 | 3.170 | 3.170 | 50,814,732 |
| 2024-07-03 | 3.150 | 3.200 | 3.110 | 3.200 | 3.200 | 36,326,794 |
| 2024-07-02 | 3.140 | 3.210 | 3.120 | 3.150 | 3.150 | 43,989,270 |
| 2024-07-01 | 3.090 | 3.150 | 3.070 | 3.140 | 3.140 | 41,030,790 |
| 2024-06-28 | 3.020 | 3.130 | 3.020 | 3.110 | 3.110 | 47,769,180 |
| 2024-06-27 | 3.140 | 3.140 | 3.010 | 3.010 | 3.010 | 47,936,000 |
| 2024-06-26 | 3.120 | 3.180 | 3.060 | 3.180 | 3.180 | 45,719,309 |
| 2024-06-25 | 3.180 | 3.210 | 3.130 | 3.190 | 3.190 | 40,524,432 |
| 2024-06-24 | 3.240 | 3.260 | 3.170 | 3.180 | 3.180 | 61,079,650 |
| 2024-06-21 | 3.450 | 3.480 | 3.370 | 3.390 | 3.390 | 63,470,498 |
| 2024-06-20 | 3.420 | 3.450 | 3.360 | 3.430 | 3.430 | 84,145,945 |
| 2024-06-19 | 3.370 | 3.430 | 3.350 | 3.360 | 3.360 | 42,781,200 |
| 2024-06-18 | 3.330 | 3.400 | 3.300 | 3.380 | 3.380 | 42,526,719 |
| 2024-06-17 | 3.410 | 3.450 | 3.300 | 3.310 | 3.310 | 46,421,112 |
| 2024-06-14 | 3.380 | 3.420 | 3.330 | 3.420 | 3.420 | 37,942,362 |
| 2024-06-13 | 3.450 | 3.490 | 3.400 | 3.430 | 3.430 | 60,628,955 |
| 2024-06-12 | 3.480 | 3.550 | 3.470 | 3.550 | 3.550 | 50,185,100 |
| 2024-06-11 | 3.530 | 3.530 | 3.450 | 3.500 | 3.500 | 87,798,860 |
| 2024-06-07 | 3.770 | 3.790 | 3.640 | 3.750 | 3.750 | 93,983,191 |
| 2024-06-06 | 3.700 | 3.730 | 3.600 | 3.640 | 3.640 | 80,456,235 |
| 2024-06-05 | 3.600 | 3.650 | 3.530 | 3.590 | 3.590 | 70,400,180 |
| 2024-06-04 | 3.720 | 3.800 | 3.670 | 3.750 | 3.750 | 81,675,386 |
| 2024-06-03 | 3.810 | 3.830 | 3.630 | 3.690 | 3.690 | 104,211,413 |
| 2024-05-31 | 3.800 | 3.900 | 3.750 | 3.870 | 3.870 | 105,504,228 |
| 2024-05-30 | 4.100 | 4.170 | 3.830 | 3.850 | 3.850 | 180,328,569 |
| 2024-05-29 | 3.890 | 4.250 | 3.840 | 4.190 | 4.190 | 257,450,658 |
| 2024-05-28 | 3.920 | 4.020 | 3.850 | 3.860 | 3.860 | 171,837,739 |
| 2024-05-27 | 3.700 | 3.820 | 3.680 | 3.770 | 3.770 | 103,778,690 |
| 2024-05-24 | 3.630 | 3.780 | 3.610 | 3.730 | 3.730 | 107,396,334 |
| 2024-05-23 | 3.660 | 3.800 | 3.550 | 3.690 | 3.690 | 155,290,521 |
| 2024-05-22 | 4.040 | 4.140 | 3.870 | 3.910 | 3.910 | 175,532,662 |
| 2024-05-21 | 4.160 | 4.250 | 3.940 | 4.010 | 4.010 | 302,463,424 |
| 2024-05-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 56,961,301 |
| 2024-05-17 | 3.520 | 3.600 | 3.470 | 3.570 | 3.570 | 67,819,936 |
| 2024-05-16 | 3.710 | 3.770 | 3.560 | 3.570 | 3.570 | 113,437,889 |
| 2024-05-15 | 3.510 | 3.650 | 3.450 | 3.570 | 3.570 | 97,546,717 |
| 2024-05-14 | 3.460 | 3.540 | 3.410 | 3.530 | 3.530 | 74,937,494 |
| 2024-05-13 | 3.480 | 3.550 | 3.430 | 3.470 | 3.470 | 81,302,807 |
| 2024-05-10 | 3.680 | 3.750 | 3.480 | 3.630 | 3.630 | 147,502,808 |
| 2024-05-09 | 3.350 | 3.500 | 3.320 | 3.450 | 3.450 | 83,042,754 |
| 2024-05-08 | 3.340 | 3.450 | 3.270 | 3.380 | 3.380 | 72,611,280 |
| 2024-05-07 | 3.440 | 3.480 | 3.370 | 3.390 | 3.390 | 71,836,492 |
| 2024-05-06 | 3.270 | 3.400 | 3.270 | 3.400 | 3.400 | 66,810,077 |
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.