Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.580 | 7.930 | 7.500 | 7.780 | 7.780 | 176,389,734 |
| 2026-07-22 | 7.410 | 7.770 | 7.410 | 7.490 | 7.490 | 177,606,953 |
| 2026-07-21 | 6.920 | 7.340 | 6.730 | 7.330 | 7.330 | 156,725,219 |
| 2026-07-20 | 6.920 | 7.100 | 6.710 | 6.860 | 6.860 | 106,780,742 |
| 2026-07-17 | 7.270 | 7.270 | 6.830 | 6.910 | 6.910 | 100,150,414 |
| 2026-07-16 | 7.300 | 7.510 | 7.230 | 7.310 | 7.310 | 69,434,258 |
| 2026-07-15 | 7.650 | 7.720 | 7.380 | 7.450 | 7.450 | 82,376,531 |
| 2026-07-14 | 7.250 | 7.670 | 7.130 | 7.650 | 7.650 | 91,688,023 |
| 2026-07-13 | 7.720 | 7.720 | 7.350 | 7.360 | 7.360 | 91,277,703 |
| 2026-07-10 | 7.910 | 8.140 | 7.700 | 7.930 | 7.930 | 119,593,273 |
| 2026-07-09 | 7.570 | 7.840 | 7.380 | 7.810 | 7.810 | 126,630,945 |
| 2026-07-08 | 7.860 | 8.030 | 7.680 | 7.760 | 7.760 | 133,610,938 |
| 2026-07-07 | 8.180 | 8.200 | 7.770 | 7.780 | 7.780 | 202,150,016 |
| 2026-07-06 | 8.410 | 9.280 | 8.310 | 8.610 | 8.610 | 272,511,750 |
| 2026-07-03 | 8.500 | 8.690 | 8.350 | 8.440 | 8.440 | 189,132,500 |
| 2026-07-02 | 8.220 | 8.440 | 8.100 | 8.200 | 8.200 | 130,378,469 |
| 2026-07-01 | 8.070 | 8.250 | 7.950 | 8.120 | 8.120 | 79,470,047 |
| 2026-06-30 | 7.900 | 8.100 | 7.840 | 8.090 | 8.090 | 73,454,969 |
| 2026-06-29 | 7.990 | 8.170 | 7.900 | 8.050 | 8.050 | 85,385,820 |
| 2026-06-26 | 8.410 | 8.490 | 7.950 | 8.060 | 8.060 | 93,062,969 |
| 2026-06-25 | 8.500 | 8.560 | 8.320 | 8.400 | 8.400 | 95,608,844 |
| 2026-06-24 | 8.660 | 8.770 | 8.470 | 8.730 | 8.730 | 86,119,547 |
| 2026-06-23 | 9.460 | 9.490 | 8.640 | 8.660 | 8.660 | 171,271,984 |
| 2026-06-22 | 9.030 | 9.600 | 8.980 | 9.600 | 9.600 | 133,824,797 |
| 2026-06-18 | 9.190 | 9.380 | 9.020 | 9.140 | 9.140 | 87,906,258 |
| 2026-06-17 | 9.300 | 9.410 | 9.130 | 9.240 | 9.240 | 84,360,172 |
| 2026-06-16 | 9.430 | 9.460 | 9.230 | 9.300 | 9.300 | 116,980,203 |
| 2026-06-15 | 9.370 | 9.570 | 9.280 | 9.570 | 9.570 | 157,610,406 |
| 2026-06-12 | 8.900 | 9.420 | 8.780 | 9.010 | 9.010 | 186,424,797 |
| 2026-06-11 | 8.460 | 8.790 | 8.430 | 8.680 | 8.680 | 92,107,188 |
| 2026-06-10 | 8.460 | 8.630 | 8.360 | 8.520 | 8.520 | 84,564,922 |
| 2026-06-09 | 8.670 | 8.740 | 8.450 | 8.720 | 8.720 | 74,188,352 |
| 2026-06-08 | 8.630 | 8.820 | 8.360 | 8.500 | 8.500 | 107,975,953 |
| 2026-06-05 | 9.240 | 9.300 | 9.030 | 9.080 | 9.080 | 79,916,094 |
| 2026-06-04 | 9.380 | 9.430 | 9.220 | 9.280 | 9.280 | 66,316,320 |
| 2026-06-03 | 9.380 | 9.600 | 9.310 | 9.460 | 9.460 | 74,339,281 |
| 2026-06-02 | 9.360 | 9.620 | 9.120 | 9.590 | 9.590 | 104,375,297 |
| 2026-06-01 | 9.330 | 9.510 | 9.260 | 9.390 | 9.390 | 81,904,641 |
| 2026-05-29 | 9.860 | 9.930 | 9.290 | 9.390 | 9.390 | 102,542,398 |
| 2026-05-28 | 9.650 | 9.720 | 9.330 | 9.650 | 9.650 | 116,120,398 |
| 2026-05-27 | 10.110 | 10.170 | 9.610 | 9.650 | 9.650 | 141,961,906 |
| 2026-05-26 | 10.050 | 10.280 | 9.910 | 10.280 | 10.280 | 131,920,094 |
| 2026-05-25 | 10.420 | 10.620 | 10.130 | 10.170 | 10.170 | 109,285,602 |
| 2026-05-22 | 9.950 | 10.220 | 9.780 | 10.170 | 10.170 | 107,516,305 |
| 2026-05-21 | 10.460 | 10.610 | 9.850 | 9.880 | 9.880 | 130,461,203 |
| 2026-05-20 | 10.400 | 10.410 | 10.010 | 10.280 | 10.280 | 121,933,297 |
| 2026-05-19 | 10.750 | 10.820 | 10.280 | 10.520 | 10.520 | 119,879,102 |
| 2026-05-18 | 10.620 | 10.830 | 10.420 | 10.720 | 10.720 | 138,050,594 |
| 2026-05-15 | 11.600 | 11.660 | 10.910 | 11.000 | 11.000 | 216,556,000 |
| 2026-05-14 | 12.220 | 12.390 | 11.790 | 11.800 | 11.800 | 156,076,188 |
| 2026-05-13 | 12.760 | 12.790 | 12.140 | 12.220 | 12.220 | 188,928,188 |
| 2026-05-12 | 13.010 | 13.300 | 12.450 | 12.560 | 12.560 | 292,073,781 |
| 2026-05-11 | 12.590 | 12.750 | 12.300 | 12.430 | 12.430 | 149,605,203 |
| 2026-05-08 | 12.620 | 12.850 | 12.440 | 12.680 | 12.680 | 173,014,297 |
| 2026-05-07 | 12.580 | 12.650 | 12.180 | 12.490 | 12.490 | 177,177,297 |
| 2026-05-06 | 11.750 | 12.360 | 11.740 | 12.270 | 12.270 | 192,664,188 |
| 2026-04-30 | 11.410 | 11.680 | 11.250 | 11.560 | 11.560 | 108,418,094 |
| 2026-04-29 | 10.910 | 11.450 | 10.820 | 11.420 | 11.420 | 137,337,297 |
| 2026-04-28 | 11.320 | 11.340 | 10.920 | 11.010 | 11.010 | 122,813,203 |
| 2026-04-27 | 11.460 | 11.560 | 11.280 | 11.400 | 11.400 | 86,623,859 |
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.