Chenzhou Jingui Silver Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.630	2.640	2.560	2.630	2.630	14,707,660
2022-08-03	2.610	2.710	2.600	2.630	2.630	20,349,464
2022-08-02	2.770	2.790	2.600	2.670	2.670	34,952,180
2022-08-01	2.770	2.830	2.710	2.770	2.770	38,407,615
2022-07-29	2.770	2.810	2.740	2.800	2.800	28,334,642
2022-07-28	2.760	2.780	2.720	2.730	2.730	12,572,680
2022-07-27	2.740	2.760	2.720	2.740	2.740	7,173,831
2022-07-26	2.740	2.760	2.720	2.750	2.750	8,962,350
2022-07-25	2.780	2.780	2.720	2.750	2.750	9,718,990
2022-07-22	2.750	2.790	2.720	2.740	2.740	9,517,340
2022-07-21	2.730	2.780	2.730	2.740	2.740	11,677,840
2022-07-20	2.690	2.770	2.670	2.760	2.760	17,119,872
2022-07-19	2.660	2.720	2.660	2.690	2.690	10,900,344
2022-07-18	2.550	2.700	2.550	2.660	2.660	19,534,204
2022-07-15	2.570	2.600	2.530	2.550	2.550	15,815,035
2022-07-14	2.670	2.670	2.610	2.630	2.630	9,605,750
2022-07-13	2.640	2.660	2.630	2.660	2.660	8,285,163
2022-07-12	2.670	2.680	2.640	2.650	2.650	13,284,800
2022-07-11	2.670	2.690	2.640	2.680	2.680	13,149,502
2022-07-08	2.690	2.710	2.680	2.680	2.680	10,640,750
2022-07-07	2.660	2.710	2.660	2.680	2.680	9,909,740
2022-07-06	2.730	2.740	2.660	2.670	2.670	21,760,740
2022-07-05	2.780	2.810	2.730	2.750	2.750	21,062,440
2022-07-04	2.750	2.780	2.740	2.770	2.770	12,601,220
2022-07-01	2.760	2.760	2.720	2.760	2.760	14,828,561
2022-06-30	2.780	2.810	2.750	2.760	2.760	19,353,320
2022-06-29	2.880	2.950	2.780	2.790	2.790	28,668,770
2022-06-28	2.840	2.870	2.810	2.860	2.860	24,287,608
2022-06-27	2.760	2.860	2.750	2.850	2.850	36,665,808
2022-06-24	2.730	2.780	2.710	2.750	2.750	21,139,964
2022-06-23	2.740	2.810	2.710	2.750	2.750	22,362,210
2022-06-22	2.740	2.800	2.730	2.740	2.740	18,613,669
2022-06-21	2.840	2.840	2.720	2.770	2.770	26,294,010
2022-06-20	2.810	2.880	2.780	2.840	2.840	32,824,734
2022-06-17	2.760	2.940	2.740	2.850	2.850	60,425,534
2022-06-16	2.790	2.810	2.730	2.740	2.740	22,593,660
2022-06-15	2.810	2.850	2.750	2.790	2.790	30,982,187
2022-06-14	2.780	2.830	2.700	2.820	2.820	33,053,833
2022-06-13	2.780	2.920	2.760	2.820	2.820	56,830,079
2022-06-10	2.710	2.780	2.680	2.740	2.740	37,541,418
2022-06-09	2.710	2.950	2.650	2.810	2.810	40,324,827
2022-06-08	2.700	2.740	2.650	2.710	2.710	11,931,620
2022-06-07	2.700	2.740	2.660	2.700	2.700	11,232,340
2022-06-06	2.660	2.720	2.640	2.700	2.700	16,287,902
2022-06-02	2.640	2.650	2.620	2.640	2.640	6,803,253
2022-06-01	2.670	2.670	2.600	2.630	2.630	10,497,640
2022-05-31	2.630	2.670	2.630	2.670	2.670	8,006,480
2022-05-30	2.640	2.680	2.630	2.650	2.650	8,946,780
2022-05-27	2.660	2.710	2.610	2.640	2.640	10,598,700
2022-05-26	2.680	2.710	2.630	2.660	2.660	10,999,300
2022-05-25	2.640	2.750	2.640	2.680	2.680	12,627,920
2022-05-24	2.760	2.800	2.620	2.640	2.640	19,212,600
2022-05-23	2.670	2.800	2.660	2.760	2.760	22,101,420
2022-05-20	2.640	2.690	2.640	2.670	2.670	17,807,503
2022-05-19	2.580	2.640	2.550	2.620	2.620	10,173,629
2022-05-18	2.620	2.630	2.580	2.610	2.610	9,676,691
2022-05-17	2.590	2.700	2.580	2.620	2.620	19,124,481
2022-05-16	2.590	2.610	2.560	2.570	2.570	8,862,980
2022-05-13	2.570	2.600	2.540	2.580	2.580	9,623,908
2022-05-12	2.580	2.590	2.540	2.580	2.580	10,674,480

← NewerPage 18 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.