Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.560 | 2.610 | 2.560 | 2.570 | 2.570 | 14,319,837 |
| 2022-05-10 | 2.490 | 2.580 | 2.470 | 2.560 | 2.560 | 9,938,910 |
| 2022-05-09 | 2.530 | 2.620 | 2.510 | 2.540 | 2.540 | 11,848,080 |
| 2022-05-06 | 2.530 | 2.550 | 2.440 | 2.540 | 2.540 | 14,183,320 |
| 2022-05-05 | 2.460 | 2.600 | 2.440 | 2.570 | 2.570 | 20,503,980 |
| 2022-04-29 | 2.340 | 2.490 | 2.340 | 2.440 | 2.440 | 24,164,624 |
| 2022-04-28 | 2.390 | 2.390 | 2.290 | 2.310 | 2.310 | 10,996,064 |
| 2022-04-27 | 2.280 | 2.400 | 2.230 | 2.390 | 2.390 | 19,904,540 |
| 2022-04-26 | 2.390 | 2.450 | 2.280 | 2.320 | 2.320 | 19,518,195 |
| 2022-04-25 | 2.650 | 2.660 | 2.430 | 2.440 | 2.440 | 25,230,643 |
| 2022-04-22 | 2.720 | 2.740 | 2.630 | 2.700 | 2.700 | 14,114,134 |
| 2022-04-21 | 2.850 | 2.870 | 2.690 | 2.710 | 2.710 | 21,937,297 |
| 2022-04-20 | 2.900 | 2.910 | 2.840 | 2.850 | 2.850 | 19,122,610 |
| 2022-04-19 | 2.930 | 2.970 | 2.890 | 2.930 | 2.930 | 13,344,948 |
| 2022-04-18 | 2.930 | 2.970 | 2.920 | 2.940 | 2.940 | 15,154,877 |
| 2022-04-15 | 3.010 | 3.020 | 2.920 | 2.930 | 2.930 | 25,889,080 |
| 2022-04-14 | 3.060 | 3.080 | 3.000 | 3.040 | 3.040 | 21,780,560 |
| 2022-04-13 | 3.050 | 3.110 | 3.040 | 3.060 | 3.060 | 31,612,019 |
| 2022-04-12 | 2.990 | 3.090 | 2.920 | 3.050 | 3.050 | 36,450,686 |
| 2022-04-11 | 2.990 | 3.090 | 2.980 | 2.990 | 2.990 | 38,226,711 |
| 2022-04-08 | 2.910 | 3.060 | 2.900 | 3.010 | 3.010 | 43,757,021 |
| 2022-04-07 | 2.940 | 2.960 | 2.890 | 2.900 | 2.900 | 13,633,470 |
| 2022-04-06 | 2.910 | 2.960 | 2.900 | 2.940 | 2.940 | 13,943,230 |
| 2022-04-01 | 2.890 | 2.920 | 2.880 | 2.910 | 2.910 | 13,983,733 |
| 2022-03-31 | 2.930 | 2.950 | 2.880 | 2.890 | 2.890 | 22,071,465 |
| 2022-03-30 | 2.960 | 2.970 | 2.910 | 2.950 | 2.950 | 24,117,289 |
| 2022-03-29 | 3.020 | 3.020 | 2.950 | 2.960 | 2.960 | 24,864,790 |
| 2022-03-28 | 3.020 | 3.080 | 2.990 | 3.030 | 3.030 | 25,818,927 |
| 2022-03-25 | 3.050 | 3.180 | 3.030 | 3.070 | 3.070 | 45,714,844 |
| 2022-03-24 | 3.040 | 3.080 | 2.980 | 3.020 | 3.020 | 35,769,500 |
| 2022-03-23 | 3.020 | 3.040 | 2.980 | 3.020 | 3.020 | 21,980,740 |
| 2022-03-22 | 3.020 | 3.110 | 3.000 | 3.060 | 3.060 | 30,708,356 |
| 2022-03-21 | 3.000 | 3.050 | 2.980 | 3.030 | 3.030 | 20,975,194 |
| 2022-03-18 | 3.000 | 3.030 | 2.930 | 3.020 | 3.020 | 19,420,429 |
| 2022-03-17 | 2.950 | 3.030 | 2.950 | 2.990 | 2.990 | 23,255,374 |
| 2022-03-16 | 2.910 | 2.970 | 2.800 | 2.950 | 2.950 | 34,592,740 |
| 2022-03-15 | 3.090 | 3.090 | 2.880 | 2.900 | 2.900 | 42,600,652 |
| 2022-03-14 | 3.120 | 3.200 | 3.100 | 3.120 | 3.120 | 27,711,737 |
| 2022-03-11 | 3.270 | 3.280 | 3.120 | 3.200 | 3.200 | 48,539,537 |
| 2022-03-10 | 3.210 | 3.340 | 3.170 | 3.310 | 3.310 | 59,938,240 |
| 2022-03-09 | 3.420 | 3.530 | 3.280 | 3.430 | 3.430 | 96,125,632 |
| 2022-03-08 | 3.320 | 3.420 | 3.180 | 3.420 | 3.420 | 69,733,975 |
| 2022-03-07 | 3.420 | 3.530 | 3.360 | 3.380 | 3.380 | 78,876,842 |
| 2022-03-04 | 3.460 | 3.480 | 3.300 | 3.330 | 3.330 | 66,294,165 |
| 2022-03-03 | 3.440 | 3.490 | 3.400 | 3.450 | 3.450 | 57,054,736 |
| 2022-03-02 | 3.610 | 3.650 | 3.470 | 3.510 | 3.510 | 70,726,748 |
| 2022-03-01 | 3.570 | 3.590 | 3.450 | 3.530 | 3.530 | 90,384,424 |
| 2022-02-28 | 3.570 | 3.840 | 3.510 | 3.650 | 3.650 | 133,246,016 |
| 2022-02-25 | 3.400 | 3.820 | 3.370 | 3.600 | 3.600 | 170,000,460 |
| 2022-02-24 | 3.390 | 3.740 | 3.350 | 3.740 | 3.740 | 182,756,853 |
| 2022-02-23 | 3.370 | 3.540 | 3.250 | 3.400 | 3.400 | 107,542,695 |
| 2022-02-22 | 3.120 | 3.370 | 3.110 | 3.370 | 3.370 | 52,308,532 |
| 2022-02-21 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 14,039,878 |
| 2022-02-18 | 3.160 | 3.170 | 3.060 | 3.100 | 3.100 | 21,740,826 |
| 2022-02-17 | 3.020 | 3.180 | 3.000 | 3.160 | 3.160 | 33,988,865 |
| 2022-02-16 | 2.980 | 3.020 | 2.950 | 3.010 | 3.010 | 11,764,550 |
| 2022-02-15 | 3.070 | 3.130 | 3.040 | 3.060 | 3.060 | 12,255,660 |
| 2022-02-14 | 3.020 | 3.100 | 3.020 | 3.060 | 3.060 | 16,961,955 |
| 2022-02-11 | 3.010 | 3.030 | 2.980 | 2.980 | 2.980 | 7,923,880 |
| 2022-02-10 | 3.000 | 3.080 | 3.000 | 3.030 | 3.030 | 11,669,450 |
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.