Chenzhou Jingui Silver Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.460	2.530	2.460	2.530	2.530	13,801,991
2024-01-24	2.440	2.480	2.390	2.470	2.470	12,971,388
2024-01-23	2.400	2.460	2.320	2.440	2.440	15,051,174
2024-01-22	2.550	2.550	2.390	2.410	2.410	15,167,657
2024-01-19	2.530	2.590	2.520	2.540	2.540	10,433,951
2024-01-18	2.560	2.560	2.480	2.540	2.540	17,807,797
2024-01-17	2.620	2.630	2.570	2.570	2.570	13,726,800
2024-01-16	2.660	2.660	2.590	2.630	2.630	14,307,894
2024-01-15	2.670	2.690	2.640	2.670	2.670	11,166,200
2024-01-12	2.670	2.710	2.660	2.680	2.680	12,705,650
2024-01-11	2.660	2.690	2.640	2.680	2.680	11,824,130
2024-01-10	2.650	2.690	2.620	2.670	2.670	13,301,471
2024-01-09	2.660	2.700	2.640	2.650	2.650	15,183,595
2024-01-08	2.720	2.730	2.660	2.670	2.670	15,596,800
2024-01-05	2.780	2.790	2.700	2.720	2.720	22,688,289
2024-01-04	2.780	2.800	2.760	2.770	2.770	12,434,644
2024-01-03	2.790	2.810	2.780	2.790	2.790	12,735,594
2024-01-02	2.810	2.830	2.780	2.810	2.810	16,153,701
2023-12-29	2.810	2.840	2.790	2.820	2.820	20,985,511
2023-12-28	2.850	2.860	2.780	2.830	2.830	26,111,615
2023-12-27	2.770	2.850	2.750	2.840	2.840	24,687,808
2023-12-26	2.810	2.820	2.770	2.770	2.770	14,398,540
2023-12-25	2.740	2.890	2.730	2.810	2.810	24,493,861
2023-12-22	2.950	2.960	2.790	2.790	2.790	42,597,285
2023-12-21	2.900	2.960	2.840	2.920	2.920	36,349,362
2023-12-20	2.890	2.950	2.880	2.920	2.920	33,191,444
2023-12-19	2.850	2.900	2.820	2.880	2.880	26,994,424
2023-12-18	2.940	2.940	2.850	2.860	2.860	45,025,919
2023-12-15	2.890	3.090	2.880	2.980	2.980	85,230,837
2023-12-14	2.840	2.860	2.810	2.850	2.850	30,009,754
2023-12-13	2.800	2.810	2.770	2.770	2.770	9,146,600
2023-12-12	2.790	2.810	2.770	2.810	2.810	8,704,080
2023-12-11	2.770	2.800	2.740	2.800	2.800	13,766,202
2023-12-08	2.830	2.860	2.790	2.800	2.800	15,963,700
2023-12-07	2.850	2.850	2.820	2.840	2.840	11,746,479
2023-12-06	2.820	2.870	2.800	2.850	2.850	14,891,660
2023-12-05	2.830	2.850	2.800	2.810	2.810	20,359,850
2023-12-04	2.880	2.920	2.860	2.870	2.870	25,807,817
2023-12-01	2.860	2.870	2.830	2.840	2.840	22,224,376
2023-11-30	2.830	2.870	2.780	2.870	2.870	30,598,804
2023-11-29	2.860	2.890	2.800	2.810	2.810	33,797,321
2023-11-28	2.820	2.840	2.780	2.820	2.820	12,792,923
2023-11-27	2.890	2.900	2.810	2.840	2.840	24,100,000
2023-11-24	2.780	2.810	2.760	2.800	2.800	11,333,681
2023-11-23	2.800	2.820	2.780	2.790	2.790	14,480,784
2023-11-22	2.830	2.880	2.810	2.820	2.820	14,807,939
2023-11-21	2.840	2.840	2.810	2.820	2.820	12,637,489
2023-11-20	2.850	2.860	2.800	2.820	2.820	22,683,824
2023-11-17	2.760	2.890	2.730	2.860	2.860	40,904,017
2023-11-16	2.740	2.770	2.730	2.750	2.750	11,811,154
2023-11-15	2.770	2.790	2.740	2.750	2.750	13,314,817
2023-11-14	2.740	2.760	2.730	2.740	2.740	8,770,300
2023-11-13	2.710	2.760	2.700	2.750	2.750	19,252,870
2023-11-10	2.710	2.720	2.680	2.720	2.720	9,065,103
2023-11-09	2.700	2.730	2.680	2.720	2.720	13,928,895
2023-11-08	2.710	2.720	2.680	2.700	2.700	12,030,306
2023-11-07	2.720	2.730	2.700	2.720	2.720	10,563,934
2023-11-06	2.720	2.740	2.700	2.740	2.740	10,565,003
2023-11-03	2.700	2.730	2.700	2.720	2.720	7,054,300
2023-11-02	2.750	2.770	2.710	2.720	2.720	13,113,766

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.