Chenzhou Jingui Silver Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.900	2.960	2.900	2.950	2.950	29,697,350
2022-11-03	2.960	2.980	2.900	2.910	2.910	42,311,306
2022-11-02	3.000	3.030	2.950	3.000	3.000	51,348,191
2022-11-01	2.950	3.010	2.900	3.000	3.000	48,741,228
2022-10-31	2.980	3.010	2.840	2.950	2.950	58,345,566
2022-10-28	3.100	3.200	3.020	3.060	3.060	72,174,227
2022-10-27	3.130	3.270	3.060	3.110	3.110	95,811,777
2022-10-26	2.970	3.310	2.910	3.210	3.210	143,828,562
2022-10-25	3.080	3.120	2.880	3.010	3.010	107,760,498
2022-10-24	3.410	3.480	3.160	3.190	3.190	187,338,621
2022-10-21	3.160	3.160	3.000	3.160	3.160	80,780,753
2022-10-20	2.870	2.870	2.870	2.870	2.870	0
2022-10-19	2.870	2.870	2.870	2.870	2.870	0
2022-10-18	2.870	2.870	2.870	2.870	2.870	0
2022-10-17	2.870	2.870	2.870	2.870	2.870	0
2022-10-14	2.870	2.870	2.870	2.870	2.870	0
2022-10-13	2.870	2.870	2.870	2.870	2.870	0
2022-10-12	2.870	2.870	2.870	2.870	2.870	0
2022-10-11	2.870	2.870	2.870	2.870	2.870	0
2022-10-10	2.870	2.870	2.870	2.870	2.870	0
2022-09-30	2.870	2.870	2.870	2.870	2.870	0
2022-09-29	2.720	2.870	2.710	2.870	2.870	108,388,996
2022-09-28	2.740	2.740	2.600	2.610	2.610	39,030,650
2022-09-27	2.680	2.770	2.630	2.750	2.750	54,646,314
2022-09-26	2.840	2.840	2.740	2.760	2.760	69,869,290
2022-09-23	2.860	3.150	2.860	2.970	2.970	103,918,349
2022-09-22	2.850	3.030	2.840	2.870	2.870	63,302,702
2022-09-21	2.820	2.920	2.740	2.910	2.910	57,770,216
2022-09-20	2.810	2.870	2.760	2.860	2.860	48,851,923
2022-09-19	2.870	2.890	2.730	2.820	2.820	44,442,150
2022-09-16	2.920	2.940	2.790	2.850	2.850	54,605,510
2022-09-15	2.930	3.010	2.880	2.950	2.950	84,147,260
2022-09-14	2.950	3.170	2.880	3.040	3.040	163,530,730
2022-09-13	2.720	2.950	2.720	2.950	2.950	77,706,752
2022-09-09	2.660	2.730	2.660	2.680	2.680	12,388,880
2022-09-08	2.690	2.740	2.650	2.690	2.690	23,463,180
2022-09-07	2.640	2.690	2.630	2.660	2.660	16,215,380
2022-09-06	2.600	2.660	2.600	2.650	2.650	15,629,720
2022-09-05	2.590	2.600	2.570	2.600	2.600	11,126,490
2022-09-02	2.580	2.580	2.550	2.570	2.570	8,304,100
2022-09-01	2.580	2.600	2.560	2.560	2.560	13,157,260
2022-08-31	2.630	2.640	2.580	2.600	2.600	14,260,303
2022-08-30	2.660	2.680	2.620	2.640	2.640	9,330,380
2022-08-29	2.610	2.670	2.570	2.660	2.660	13,451,980
2022-08-26	2.630	2.660	2.620	2.640	2.640	9,781,020
2022-08-25	2.630	2.660	2.600	2.640	2.640	14,779,320
2022-08-24	2.690	2.710	2.610	2.620	2.620	16,418,651
2022-08-23	2.700	2.700	2.670	2.680	2.680	10,479,983
2022-08-22	2.670	2.700	2.630	2.700	2.700	12,123,690
2022-08-19	2.720	2.720	2.670	2.680	2.680	14,734,200
2022-08-18	2.770	2.770	2.690	2.700	2.700	18,383,304
2022-08-17	2.800	2.800	2.740	2.770	2.770	12,485,660
2022-08-16	2.770	2.790	2.730	2.790	2.790	15,908,220
2022-08-15	2.780	2.830	2.760	2.770	2.770	12,887,864
2022-08-12	2.800	2.840	2.780	2.790	2.790	18,920,010
2022-08-11	2.800	2.860	2.780	2.810	2.810	24,485,792
2022-08-10	2.790	2.850	2.700	2.820	2.820	30,814,224
2022-08-09	2.800	2.820	2.730	2.760	2.760	14,410,260
2022-08-08	2.680	2.780	2.660	2.770	2.770	24,429,265
2022-08-05	2.640	2.740	2.630	2.690	2.690	19,809,427

← NewerPage 17 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.