Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.300 | 3.320 | 3.210 | 3.240 | 3.240 | 26,527,550 |
| 2023-05-04 | 3.280 | 3.350 | 3.250 | 3.250 | 3.250 | 46,525,617 |
| 2023-04-28 | 3.140 | 3.200 | 3.100 | 3.190 | 3.190 | 27,446,659 |
| 2023-04-27 | 3.130 | 3.170 | 3.100 | 3.140 | 3.140 | 23,104,963 |
| 2023-04-26 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 28,168,018 |
| 2023-04-25 | 3.250 | 3.310 | 3.150 | 3.180 | 3.180 | 39,831,495 |
| 2023-04-24 | 3.260 | 3.290 | 3.200 | 3.220 | 3.220 | 43,998,702 |
| 2023-04-21 | 3.330 | 3.420 | 3.280 | 3.300 | 3.300 | 77,413,765 |
| 2023-04-20 | 3.360 | 3.530 | 3.310 | 3.370 | 3.370 | 89,811,201 |
| 2023-04-19 | 3.340 | 3.400 | 3.270 | 3.300 | 3.300 | 52,787,870 |
| 2023-04-18 | 3.290 | 3.440 | 3.280 | 3.360 | 3.360 | 52,497,039 |
| 2023-04-17 | 3.280 | 3.340 | 3.240 | 3.320 | 3.320 | 43,645,697 |
| 2023-04-14 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 67,436,511 |
| 2023-04-13 | 3.330 | 3.390 | 3.260 | 3.290 | 3.290 | 44,279,673 |
| 2023-04-12 | 3.310 | 3.380 | 3.270 | 3.330 | 3.330 | 64,761,530 |
| 2023-04-11 | 3.190 | 3.340 | 3.150 | 3.290 | 3.290 | 57,436,521 |
| 2023-04-10 | 3.240 | 3.250 | 3.180 | 3.180 | 3.180 | 31,103,344 |
| 2023-04-07 | 3.240 | 3.270 | 3.210 | 3.260 | 3.260 | 44,771,041 |
| 2023-04-06 | 3.280 | 3.330 | 3.240 | 3.290 | 3.290 | 79,898,281 |
| 2023-04-04 | 3.150 | 3.230 | 3.150 | 3.220 | 3.220 | 44,923,005 |
| 2023-04-03 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 29,196,267 |
| 2023-03-31 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 27,209,260 |
| 2023-03-30 | 3.100 | 3.160 | 3.090 | 3.160 | 3.160 | 22,251,729 |
| 2023-03-29 | 3.160 | 3.170 | 3.110 | 3.120 | 3.120 | 23,148,000 |
| 2023-03-28 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 34,187,363 |
| 2023-03-27 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 41,537,417 |
| 2023-03-24 | 3.310 | 3.320 | 3.230 | 3.240 | 3.240 | 54,637,402 |
| 2023-03-23 | 3.330 | 3.350 | 3.280 | 3.320 | 3.320 | 69,816,807 |
| 2023-03-22 | 3.290 | 3.340 | 3.250 | 3.290 | 3.290 | 60,581,503 |
| 2023-03-21 | 3.350 | 3.410 | 3.310 | 3.340 | 3.340 | 110,707,307 |
| 2023-03-20 | 3.280 | 3.540 | 3.220 | 3.470 | 3.470 | 148,398,757 |
| 2023-03-17 | 3.150 | 3.260 | 3.110 | 3.220 | 3.220 | 64,928,479 |
| 2023-03-16 | 3.270 | 3.310 | 3.160 | 3.190 | 3.190 | 57,505,167 |
| 2023-03-15 | 3.180 | 3.280 | 3.150 | 3.250 | 3.250 | 74,631,565 |
| 2023-03-14 | 3.190 | 3.330 | 3.180 | 3.250 | 3.250 | 121,563,077 |
| 2023-03-13 | 3.100 | 3.150 | 3.090 | 3.100 | 3.100 | 39,123,552 |
| 2023-03-10 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 18,997,519 |
| 2023-03-09 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 19,299,980 |
| 2023-03-08 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 49,239,342 |
| 2023-03-07 | 3.130 | 3.200 | 3.130 | 3.180 | 3.180 | 43,763,221 |
| 2023-03-06 | 3.120 | 3.190 | 3.110 | 3.140 | 3.140 | 27,194,688 |
| 2023-03-03 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 14,875,905 |
| 2023-03-02 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 16,144,370 |
| 2023-03-01 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 15,992,679 |
| 2023-02-28 | 3.140 | 3.140 | 3.090 | 3.120 | 3.120 | 16,922,649 |
| 2023-02-27 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 16,796,871 |
| 2023-02-24 | 3.190 | 3.200 | 3.140 | 3.170 | 3.170 | 17,887,270 |
| 2023-02-23 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 20,840,790 |
| 2023-02-22 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 31,100,220 |
| 2023-02-21 | 3.110 | 3.280 | 3.090 | 3.220 | 3.220 | 72,187,638 |
| 2023-02-20 | 3.060 | 3.110 | 3.050 | 3.100 | 3.100 | 18,440,640 |
| 2023-02-17 | 3.080 | 3.110 | 3.040 | 3.060 | 3.060 | 22,116,170 |
| 2023-02-16 | 3.190 | 3.190 | 3.050 | 3.090 | 3.090 | 33,521,200 |
| 2023-02-15 | 3.180 | 3.190 | 3.140 | 3.180 | 3.180 | 18,874,510 |
| 2023-02-14 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 22,569,172 |
| 2023-02-13 | 3.150 | 3.160 | 3.120 | 3.160 | 3.160 | 23,551,790 |
| 2023-02-10 | 3.180 | 3.190 | 3.150 | 3.160 | 3.160 | 22,442,400 |
| 2023-02-09 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 19,351,150 |
| 2023-02-08 | 3.270 | 3.270 | 3.190 | 3.190 | 3.190 | 24,205,710 |
| 2023-02-07 | 3.180 | 3.280 | 3.160 | 3.270 | 3.270 | 34,146,164 |
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.