Chenzhou Jingui Silver Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.000	3.280	3.000	3.180	3.180	117,797,348
2023-07-31	2.960	3.030	2.950	2.990	2.990	20,699,030
2023-07-28	2.900	2.970	2.890	2.970	2.970	16,472,990
2023-07-27	2.980	2.980	2.940	2.950	2.950	12,210,529
2023-07-26	2.900	2.980	2.890	2.970	2.970	19,510,821
2023-07-25	2.900	2.940	2.900	2.920	2.920	11,869,948
2023-07-24	2.920	2.950	2.890	2.890	2.890	14,194,300
2023-07-21	2.950	2.970	2.920	2.930	2.930	19,239,301
2023-07-20	3.010	3.030	2.960	2.970	2.970	34,212,338
2023-07-19	2.950	3.090	2.930	3.030	3.030	60,211,126
2023-07-18	2.890	2.920	2.890	2.920	2.920	15,968,734
2023-07-17	2.860	2.910	2.850	2.890	2.890	11,361,919
2023-07-14	2.890	2.930	2.890	2.900	2.900	24,563,640
2023-07-13	2.890	2.920	2.860	2.880	2.880	18,430,654
2023-07-12	2.850	2.890	2.830	2.840	2.840	15,704,020
2023-07-11	2.850	2.860	2.810	2.850	2.850	12,434,397
2023-07-10	2.810	2.860	2.800	2.850	2.850	13,783,843
2023-07-07	2.780	2.830	2.760	2.800	2.800	12,300,024
2023-07-06	2.810	2.850	2.780	2.800	2.800	15,293,575
2023-07-05	2.770	2.840	2.760	2.820	2.820	21,032,524
2023-07-04	2.780	2.840	2.750	2.770	2.770	13,987,157
2023-07-03	2.730	2.780	2.730	2.780	2.780	11,158,337
2023-06-30	2.700	2.750	2.690	2.740	2.740	11,115,176
2023-06-29	2.690	2.710	2.670	2.700	2.700	12,501,587
2023-06-28	2.740	2.740	2.680	2.730	2.730	11,853,669
2023-06-27	2.720	2.760	2.700	2.740	2.740	13,427,271
2023-06-26	2.750	2.770	2.710	2.720	2.720	14,861,710
2023-06-21	2.810	2.840	2.750	2.750	2.750	16,118,881
2023-06-20	2.850	2.860	2.820	2.830	2.830	9,416,150
2023-06-19	2.890	2.890	2.850	2.860	2.860	10,519,770
2023-06-16	2.880	2.900	2.870	2.890	2.890	9,229,228
2023-06-15	2.900	2.900	2.850	2.880	2.880	11,821,900
2023-06-14	2.900	2.910	2.880	2.900	2.900	9,157,010
2023-06-13	2.860	2.900	2.860	2.900	2.900	9,430,919
2023-06-12	2.890	2.900	2.850	2.880	2.880	18,332,755
2023-06-09	2.870	2.970	2.860	2.920	2.920	23,900,367
2023-06-08	2.860	2.860	2.820	2.840	2.840	7,686,579
2023-06-07	2.890	2.890	2.840	2.850	2.850	10,949,670
2023-06-06	2.890	2.910	2.870	2.890	2.890	11,488,526
2023-06-05	2.890	2.910	2.870	2.890	2.890	9,793,399
2023-06-02	2.890	2.920	2.880	2.910	2.910	13,179,946
2023-06-01	2.880	2.900	2.870	2.880	2.880	10,894,617
2023-05-31	2.870	2.890	2.860	2.890	2.890	9,161,000
2023-05-30	2.880	2.880	2.830	2.860	2.860	11,808,700
2023-05-29	2.870	2.910	2.850	2.880	2.880	12,566,697
2023-05-26	2.900	2.950	2.830	2.920	2.920	22,876,376
2023-05-25	2.990	3.010	2.900	2.930	2.930	32,216,690
2023-05-24	3.040	3.090	3.040	3.050	3.050	26,005,570
2023-05-23	3.000	3.030	2.980	3.000	3.000	13,169,320
2023-05-22	3.000	3.010	2.980	2.990	2.990	11,849,576
2023-05-19	3.000	3.000	2.960	2.980	2.980	15,532,200
2023-05-18	2.980	3.020	2.980	3.010	3.010	10,381,068
2023-05-17	2.960	2.990	2.960	2.990	2.990	7,193,261
2023-05-16	3.000	3.010	2.970	2.980	2.980	10,332,963
2023-05-15	2.970	3.010	2.970	3.010	3.010	12,490,210
2023-05-12	2.990	2.990	2.960	2.970	2.970	15,991,876
2023-05-11	3.030	3.030	3.000	3.020	3.020	14,458,631
2023-05-10	3.020	3.040	2.990	3.020	3.020	19,261,582
2023-05-09	3.060	3.070	2.980	3.010	3.010	39,796,331
2023-05-08	3.120	3.130	3.050	3.080	3.080	79,557,320

← NewerPage 14 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.