Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.410 | 3.450 | 3.320 | 3.330 | 3.330 | 67,024,480 |
| 2024-04-29 | 3.500 | 3.510 | 3.400 | 3.430 | 3.430 | 84,334,096 |
| 2024-04-26 | 3.370 | 3.600 | 3.370 | 3.570 | 3.570 | 106,240,295 |
| 2024-04-25 | 3.330 | 3.410 | 3.300 | 3.370 | 3.370 | 61,825,011 |
| 2024-04-24 | 3.180 | 3.490 | 3.140 | 3.410 | 3.410 | 103,179,533 |
| 2024-04-23 | 3.200 | 3.290 | 3.130 | 3.170 | 3.170 | 95,635,911 |
| 2024-04-22 | 3.470 | 3.530 | 3.340 | 3.360 | 3.360 | 110,528,029 |
| 2024-04-19 | 3.500 | 3.740 | 3.480 | 3.570 | 3.570 | 142,104,340 |
| 2024-04-18 | 3.400 | 3.600 | 3.330 | 3.560 | 3.560 | 128,801,396 |
| 2024-04-17 | 3.350 | 3.550 | 3.350 | 3.500 | 3.500 | 127,359,634 |
| 2024-04-16 | 3.770 | 3.880 | 3.400 | 3.400 | 3.400 | 180,376,495 |
| 2024-04-15 | 3.840 | 3.890 | 3.680 | 3.780 | 3.780 | 206,732,800 |
| 2024-04-12 | 3.890 | 4.090 | 3.740 | 4.090 | 4.090 | 285,436,300 |
| 2024-04-11 | 3.830 | 3.920 | 3.640 | 3.720 | 3.720 | 271,379,863 |
| 2024-04-10 | 3.940 | 4.140 | 3.930 | 4.030 | 4.030 | 329,061,510 |
| 2024-04-09 | 3.720 | 3.980 | 3.650 | 3.760 | 3.760 | 300,344,486 |
| 2024-04-08 | 3.400 | 3.630 | 3.400 | 3.630 | 3.630 | 133,956,950 |
| 2024-04-03 | 3.300 | 3.420 | 3.220 | 3.300 | 3.300 | 156,717,832 |
| 2024-04-02 | 3.090 | 3.190 | 3.070 | 3.160 | 3.160 | 68,421,540 |
| 2024-04-01 | 3.180 | 3.230 | 3.070 | 3.130 | 3.130 | 82,660,904 |
| 2024-03-29 | 3.090 | 3.130 | 3.060 | 3.130 | 3.130 | 49,505,938 |
| 2024-03-28 | 2.920 | 3.020 | 2.920 | 3.010 | 3.010 | 38,173,850 |
| 2024-03-27 | 2.980 | 3.010 | 2.940 | 2.940 | 2.940 | 39,493,016 |
| 2024-03-26 | 3.030 | 3.040 | 2.950 | 3.000 | 3.000 | 46,932,335 |
| 2024-03-25 | 3.050 | 3.120 | 3.010 | 3.040 | 3.040 | 63,931,041 |
| 2024-03-22 | 3.150 | 3.180 | 3.080 | 3.100 | 3.100 | 77,323,623 |
| 2024-03-21 | 3.270 | 3.390 | 3.200 | 3.260 | 3.260 | 138,585,037 |
| 2024-03-20 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 50,242,108 |
| 2024-03-19 | 3.150 | 3.240 | 3.110 | 3.130 | 3.130 | 73,139,344 |
| 2024-03-18 | 3.150 | 3.220 | 3.110 | 3.160 | 3.160 | 84,206,906 |
| 2024-03-15 | 3.100 | 3.250 | 3.030 | 3.180 | 3.180 | 184,875,352 |
| 2024-03-14 | 2.960 | 3.170 | 2.930 | 3.170 | 3.170 | 194,792,707 |
| 2024-03-13 | 2.850 | 2.890 | 2.850 | 2.880 | 2.880 | 29,604,842 |
| 2024-03-12 | 2.920 | 2.950 | 2.880 | 2.900 | 2.900 | 47,354,997 |
| 2024-03-11 | 2.940 | 2.980 | 2.860 | 2.960 | 2.960 | 72,293,798 |
| 2024-03-08 | 2.870 | 2.920 | 2.800 | 2.840 | 2.840 | 62,739,764 |
| 2024-03-07 | 2.860 | 3.040 | 2.860 | 2.900 | 2.900 | 101,744,614 |
| 2024-03-06 | 2.890 | 2.950 | 2.770 | 2.860 | 2.860 | 115,953,617 |
| 2024-03-05 | 2.960 | 3.090 | 2.910 | 2.950 | 2.950 | 176,396,293 |
| 2024-03-04 | 2.620 | 2.810 | 2.620 | 2.810 | 2.810 | 45,745,158 |
| 2024-03-01 | 2.490 | 2.550 | 2.490 | 2.550 | 2.550 | 20,293,030 |
| 2024-02-29 | 2.380 | 2.540 | 2.380 | 2.510 | 2.510 | 22,545,107 |
| 2024-02-28 | 2.500 | 2.550 | 2.390 | 2.400 | 2.400 | 24,455,495 |
| 2024-02-27 | 2.450 | 2.500 | 2.440 | 2.500 | 2.500 | 16,335,789 |
| 2024-02-26 | 2.420 | 2.480 | 2.410 | 2.450 | 2.450 | 20,162,383 |
| 2024-02-23 | 2.410 | 2.430 | 2.380 | 2.420 | 2.420 | 15,482,334 |
| 2024-02-22 | 2.390 | 2.410 | 2.380 | 2.400 | 2.400 | 13,403,716 |
| 2024-02-21 | 2.360 | 2.430 | 2.340 | 2.400 | 2.400 | 17,904,596 |
| 2024-02-20 | 2.380 | 2.390 | 2.340 | 2.370 | 2.370 | 12,318,718 |
| 2024-02-19 | 2.340 | 2.390 | 2.330 | 2.370 | 2.370 | 16,733,485 |
| 2024-02-08 | 2.230 | 2.310 | 2.190 | 2.310 | 2.310 | 23,006,992 |
| 2024-02-07 | 2.240 | 2.280 | 2.170 | 2.210 | 2.210 | 20,333,083 |
| 2024-02-06 | 2.130 | 2.290 | 2.050 | 2.230 | 2.230 | 23,126,947 |
| 2024-02-05 | 2.260 | 2.270 | 2.090 | 2.120 | 2.120 | 26,003,296 |
| 2024-02-02 | 2.340 | 2.400 | 2.210 | 2.270 | 2.270 | 23,619,497 |
| 2024-02-01 | 2.380 | 2.380 | 2.310 | 2.330 | 2.330 | 17,174,280 |
| 2024-01-31 | 2.480 | 2.480 | 2.380 | 2.390 | 2.390 | 16,488,247 |
| 2024-01-30 | 2.530 | 2.560 | 2.500 | 2.500 | 2.500 | 11,112,182 |
| 2024-01-29 | 2.590 | 2.610 | 2.530 | 2.540 | 2.540 | 13,074,867 |
| 2024-01-26 | 2.530 | 2.630 | 2.520 | 2.600 | 2.600 | 18,405,357 |
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.