Chenzhou Jingui Silver Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.720	2.750	2.710	2.730	2.730	12,077,441
2023-10-31	2.720	2.740	2.710	2.730	2.730	16,795,374
2023-10-30	2.670	2.710	2.670	2.700	2.700	13,902,938
2023-10-27	2.640	2.680	2.620	2.660	2.660	10,308,696
2023-10-26	2.650	2.660	2.620	2.640	2.640	8,152,430
2023-10-25	2.600	2.660	2.590	2.660	2.660	14,421,003
2023-10-24	2.530	2.600	2.530	2.600	2.600	11,372,031
2023-10-23	2.630	2.630	2.530	2.560	2.560	15,939,798
2023-10-20	2.660	2.680	2.640	2.640	2.640	10,313,053
2023-10-19	2.670	2.700	2.640	2.650	2.650	14,650,360
2023-10-18	2.710	2.730	2.680	2.680	2.680	13,675,002
2023-10-17	2.740	2.740	2.700	2.720	2.720	17,088,861
2023-10-16	2.750	2.780	2.730	2.760	2.760	27,565,331
2023-10-13	2.730	2.730	2.690	2.700	2.700	8,687,500
2023-10-12	2.710	2.740	2.700	2.740	2.740	9,448,046
2023-10-11	2.750	2.750	2.690	2.700	2.700	15,888,155
2023-10-10	2.750	2.790	2.730	2.740	2.740	15,020,278
2023-10-09	2.720	2.790	2.690	2.760	2.760	20,273,054
2023-09-28	2.690	2.730	2.680	2.730	2.730	10,797,925
2023-09-27	2.720	2.730	2.690	2.710	2.710	14,658,273
2023-09-26	2.760	2.770	2.730	2.730	2.730	12,466,790
2023-09-25	2.800	2.820	2.770	2.770	2.770	12,587,200
2023-09-22	2.770	2.810	2.770	2.800	2.800	14,744,787
2023-09-21	2.810	2.820	2.780	2.790	2.790	16,237,113
2023-09-20	2.870	2.880	2.820	2.820	2.820	19,518,110
2023-09-19	2.900	2.920	2.880	2.880	2.880	18,812,010
2023-09-18	2.930	2.930	2.880	2.900	2.900	20,423,027
2023-09-15	2.950	2.980	2.910	2.940	2.940	30,892,312
2023-09-14	2.890	2.960	2.880	2.950	2.950	42,571,326
2023-09-13	2.900	2.920	2.880	2.900	2.900	19,980,232
2023-09-12	2.930	2.940	2.890	2.900	2.900	14,641,370
2023-09-11	2.870	2.950	2.870	2.940	2.940	21,326,825
2023-09-08	2.900	2.920	2.870	2.880	2.880	12,410,126
2023-09-07	2.920	2.930	2.870	2.880	2.880	18,431,655
2023-09-06	2.910	2.930	2.890	2.920	2.920	11,891,734
2023-09-05	2.960	2.960	2.910	2.920	2.920	19,266,132
2023-09-04	2.910	2.990	2.890	2.980	2.980	35,944,737
2023-09-01	2.850	2.950	2.840	2.930	2.930	31,182,191
2023-08-31	2.880	2.950	2.870	2.880	2.880	28,411,710
2023-08-30	2.910	2.940	2.890	2.900	2.900	22,924,873
2023-08-29	2.860	2.910	2.830	2.910	2.910	21,093,023
2023-08-28	2.910	2.950	2.860	2.880	2.880	29,208,249
2023-08-25	2.890	2.910	2.810	2.830	2.830	28,466,260
2023-08-24	2.880	2.960	2.860	2.910	2.910	38,914,018
2023-08-23	2.860	2.880	2.810	2.820	2.820	13,489,769
2023-08-22	2.870	2.940	2.840	2.880	2.880	24,360,831
2023-08-21	2.860	2.900	2.830	2.840	2.840	11,863,040
2023-08-18	2.930	2.930	2.860	2.860	2.860	17,080,949
2023-08-17	2.910	2.940	2.870	2.930	2.930	12,426,955
2023-08-16	2.920	2.950	2.890	2.920	2.920	13,868,660
2023-08-15	2.960	2.960	2.900	2.930	2.930	16,175,430
2023-08-14	2.950	3.020	2.940	2.940	2.940	16,007,360
2023-08-11	3.050	3.060	2.970	2.980	2.980	17,772,637
2023-08-10	3.060	3.070	3.030	3.050	3.050	14,545,735
2023-08-09	3.090	3.110	3.060	3.070	3.070	15,014,710
2023-08-08	3.090	3.140	3.060	3.110	3.110	22,422,960
2023-08-07	3.100	3.130	3.080	3.110	3.110	18,281,906
2023-08-04	3.120	3.140	3.090	3.110	3.110	27,042,380
2023-08-03	3.100	3.120	3.070	3.110	3.110	34,473,398
2023-08-02	3.140	3.160	3.080	3.140	3.140	75,184,599

← NewerPage 13 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.