Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 21,895,516 |
| 2023-02-03 | 3.240 | 3.250 | 3.180 | 3.220 | 3.220 | 34,074,237 |
| 2023-02-02 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 37,938,595 |
| 2023-02-01 | 3.240 | 3.310 | 3.220 | 3.290 | 3.290 | 45,623,443 |
| 2023-01-31 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 35,593,579 |
| 2023-01-30 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 36,291,082 |
| 2023-01-20 | 3.070 | 3.170 | 3.060 | 3.150 | 3.150 | 43,800,160 |
| 2023-01-19 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 15,302,310 |
| 2023-01-18 | 3.090 | 3.090 | 3.070 | 3.080 | 3.080 | 10,790,300 |
| 2023-01-17 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 15,367,600 |
| 2023-01-16 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 27,196,320 |
| 2023-01-13 | 3.080 | 3.100 | 3.030 | 3.040 | 3.040 | 20,791,263 |
| 2023-01-12 | 3.070 | 3.110 | 3.030 | 3.040 | 3.040 | 20,097,170 |
| 2023-01-11 | 3.090 | 3.140 | 3.060 | 3.090 | 3.090 | 17,326,029 |
| 2023-01-10 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 19,619,943 |
| 2023-01-09 | 3.080 | 3.170 | 3.070 | 3.140 | 3.140 | 44,907,840 |
| 2023-01-06 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 14,430,860 |
| 2023-01-05 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 17,532,992 |
| 2023-01-04 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 22,617,680 |
| 2023-01-03 | 3.000 | 3.120 | 2.990 | 3.110 | 3.110 | 29,542,828 |
| 2022-12-30 | 3.000 | 3.030 | 2.990 | 3.010 | 3.010 | 14,739,977 |
| 2022-12-29 | 2.990 | 3.020 | 2.960 | 2.980 | 2.980 | 17,856,127 |
| 2022-12-28 | 3.060 | 3.070 | 3.000 | 3.010 | 3.010 | 17,139,545 |
| 2022-12-27 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 21,260,399 |
| 2022-12-26 | 2.980 | 3.020 | 2.940 | 3.010 | 3.010 | 24,743,670 |
| 2022-12-23 | 2.990 | 3.120 | 2.940 | 3.020 | 3.020 | 35,882,993 |
| 2022-12-22 | 3.080 | 3.110 | 3.030 | 3.040 | 3.040 | 28,289,390 |
| 2022-12-21 | 3.200 | 3.260 | 3.070 | 3.110 | 3.110 | 39,317,291 |
| 2022-12-20 | 3.020 | 3.070 | 3.010 | 3.050 | 3.050 | 20,921,755 |
| 2022-12-19 | 3.220 | 3.220 | 3.000 | 3.040 | 3.040 | 43,901,784 |
| 2022-12-16 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 21,766,202 |
| 2022-12-15 | 3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 47,110,494 |
| 2022-12-14 | 3.400 | 3.420 | 3.320 | 3.350 | 3.350 | 44,527,863 |
| 2022-12-13 | 3.290 | 3.380 | 3.280 | 3.360 | 3.360 | 35,252,489 |
| 2022-12-12 | 3.340 | 3.410 | 3.280 | 3.300 | 3.300 | 49,603,973 |
| 2022-12-09 | 3.310 | 3.410 | 3.280 | 3.370 | 3.370 | 59,093,452 |
| 2022-12-08 | 3.310 | 3.320 | 3.250 | 3.280 | 3.280 | 33,821,033 |
| 2022-12-07 | 3.300 | 3.330 | 3.260 | 3.310 | 3.310 | 36,642,246 |
| 2022-12-06 | 3.340 | 3.380 | 3.310 | 3.320 | 3.320 | 52,872,067 |
| 2022-12-05 | 3.430 | 3.530 | 3.420 | 3.440 | 3.440 | 72,519,440 |
| 2022-12-02 | 3.520 | 3.620 | 3.350 | 3.430 | 3.430 | 100,372,445 |
| 2022-12-01 | 3.370 | 3.420 | 3.330 | 3.410 | 3.410 | 87,244,014 |
| 2022-11-30 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 36,959,040 |
| 2022-11-29 | 3.270 | 3.350 | 3.220 | 3.330 | 3.330 | 60,272,606 |
| 2022-11-28 | 3.350 | 3.430 | 3.300 | 3.330 | 3.330 | 49,458,687 |
| 2022-11-25 | 3.400 | 3.590 | 3.370 | 3.400 | 3.400 | 82,436,894 |
| 2022-11-24 | 3.360 | 3.630 | 3.350 | 3.460 | 3.460 | 107,986,717 |
| 2022-11-23 | 3.350 | 3.350 | 3.250 | 3.310 | 3.310 | 38,861,567 |
| 2022-11-22 | 3.300 | 3.410 | 3.280 | 3.360 | 3.360 | 60,409,616 |
| 2022-11-21 | 3.320 | 3.330 | 3.210 | 3.320 | 3.320 | 56,719,250 |
| 2022-11-18 | 3.340 | 3.400 | 3.310 | 3.340 | 3.340 | 56,786,503 |
| 2022-11-17 | 3.350 | 3.450 | 3.280 | 3.390 | 3.390 | 69,519,122 |
| 2022-11-16 | 3.380 | 3.460 | 3.350 | 3.420 | 3.420 | 90,928,237 |
| 2022-11-15 | 3.410 | 3.420 | 3.330 | 3.380 | 3.380 | 68,699,095 |
| 2022-11-14 | 3.480 | 3.530 | 3.350 | 3.370 | 3.370 | 109,873,081 |
| 2022-11-11 | 3.700 | 3.810 | 3.500 | 3.510 | 3.510 | 193,242,844 |
| 2022-11-10 | 3.630 | 3.690 | 3.510 | 3.520 | 3.520 | 196,331,021 |
| 2022-11-09 | 3.460 | 3.700 | 3.440 | 3.700 | 3.700 | 235,184,098 |
| 2022-11-08 | 3.020 | 3.360 | 3.020 | 3.360 | 3.360 | 115,977,086 |
| 2022-11-07 | 3.060 | 3.200 | 3.040 | 3.050 | 3.050 | 103,023,660 |
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.