Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.000 | 3.080 | 3.000 | 3.030 | 3.030 | 11,669,450 |
| 2022-02-09 | 3.020 | 3.040 | 3.000 | 3.010 | 3.010 | 9,419,412 |
| 2022-02-08 | 2.880 | 3.040 | 2.870 | 3.030 | 3.030 | 20,004,427 |
| 2022-02-07 | 2.850 | 2.900 | 2.820 | 2.880 | 2.880 | 10,863,900 |
| 2022-01-28 | 2.760 | 2.850 | 2.750 | 2.830 | 2.830 | 10,586,672 |
| 2022-01-27 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 17,987,356 |
| 2022-01-26 | 3.000 | 3.010 | 2.940 | 2.970 | 2.970 | 16,959,630 |
| 2022-01-25 | 2.940 | 3.150 | 2.940 | 3.070 | 3.070 | 31,324,709 |
| 2022-01-24 | 2.980 | 3.000 | 2.940 | 2.950 | 2.950 | 11,709,240 |
| 2022-01-21 | 3.190 | 3.190 | 2.930 | 3.020 | 3.020 | 27,318,967 |
| 2022-01-20 | 3.190 | 3.260 | 3.180 | 3.200 | 3.200 | 16,417,517 |
| 2022-01-19 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 9,105,174 |
| 2022-01-18 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 10,610,679 |
| 2022-01-17 | 3.180 | 3.210 | 3.180 | 3.200 | 3.200 | 10,180,720 |
| 2022-01-14 | 3.280 | 3.300 | 3.180 | 3.190 | 3.190 | 18,954,016 |
| 2022-01-13 | 3.220 | 3.340 | 3.210 | 3.260 | 3.260 | 28,717,440 |
| 2022-01-12 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 13,729,554 |
| 2022-01-11 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 9,166,160 |
| 2022-01-10 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 12,723,304 |
| 2022-01-07 | 3.230 | 3.260 | 3.220 | 3.230 | 3.230 | 12,231,027 |
| 2022-01-06 | 3.210 | 3.240 | 3.200 | 3.230 | 3.230 | 11,012,024 |
| 2022-01-05 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 13,185,600 |
| 2022-01-04 | 3.210 | 3.270 | 3.200 | 3.250 | 3.250 | 17,469,564 |
| 2021-12-31 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 11,105,550 |
| 2021-12-30 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 8,377,814 |
| 2021-12-29 | 3.210 | 3.210 | 3.180 | 3.180 | 3.180 | 9,293,424 |
| 2021-12-28 | 3.220 | 3.220 | 3.190 | 3.210 | 3.210 | 7,700,224 |
| 2021-12-27 | 3.180 | 3.220 | 3.180 | 3.210 | 3.210 | 9,352,488 |
| 2021-12-24 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 12,658,644 |
| 2021-12-23 | 3.270 | 3.280 | 3.250 | 3.260 | 3.260 | 23,038,640 |
| 2021-12-22 | 3.280 | 3.330 | 3.260 | 3.320 | 3.320 | 21,019,364 |
| 2021-12-21 | 3.220 | 3.300 | 3.190 | 3.260 | 3.260 | 17,683,280 |
| 2021-12-20 | 3.260 | 3.300 | 3.220 | 3.230 | 3.230 | 17,502,560 |
| 2021-12-17 | 3.200 | 3.390 | 3.200 | 3.310 | 3.310 | 29,497,273 |
| 2021-12-16 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 10,788,140 |
| 2021-12-15 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 9,532,530 |
| 2021-12-14 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 8,846,010 |
| 2021-12-13 | 3.270 | 3.280 | 3.240 | 3.270 | 3.270 | 10,484,280 |
| 2021-12-10 | 3.230 | 3.280 | 3.200 | 3.260 | 3.260 | 11,810,397 |
| 2021-12-09 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 10,019,960 |
| 2021-12-08 | 3.240 | 3.240 | 3.210 | 3.230 | 3.230 | 8,324,533 |
| 2021-12-07 | 3.230 | 3.250 | 3.170 | 3.210 | 3.210 | 14,766,306 |
| 2021-12-06 | 3.220 | 3.280 | 3.210 | 3.250 | 3.250 | 16,293,980 |
| 2021-12-03 | 3.240 | 3.250 | 3.170 | 3.220 | 3.220 | 12,775,667 |
| 2021-12-02 | 3.250 | 3.300 | 3.230 | 3.230 | 3.230 | 12,789,320 |
| 2021-12-01 | 3.270 | 3.300 | 3.160 | 3.290 | 3.290 | 28,819,562 |
| 2021-11-30 | 3.330 | 3.360 | 3.260 | 3.280 | 3.280 | 19,753,100 |
| 2021-11-29 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 10,646,880 |
| 2021-11-26 | 3.400 | 3.410 | 3.360 | 3.380 | 3.380 | 10,770,235 |
| 2021-11-25 | 3.390 | 3.430 | 3.380 | 3.390 | 3.390 | 11,221,520 |
| 2021-11-24 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 12,608,518 |
| 2021-11-23 | 3.370 | 3.460 | 3.360 | 3.440 | 3.440 | 20,358,831 |
| 2021-11-22 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 12,832,416 |
| 2021-11-19 | 3.340 | 3.350 | 3.310 | 3.350 | 3.350 | 13,199,401 |
| 2021-11-18 | 3.340 | 3.380 | 3.330 | 3.350 | 3.350 | 10,152,490 |
| 2021-11-17 | 3.350 | 3.370 | 3.300 | 3.350 | 3.350 | 14,620,796 |
| 2021-11-16 | 3.370 | 3.410 | 3.330 | 3.360 | 3.360 | 12,322,907 |
| 2021-11-15 | 3.450 | 3.450 | 3.350 | 3.390 | 3.390 | 15,165,497 |
| 2021-11-12 | 3.550 | 3.580 | 3.460 | 3.470 | 3.470 | 13,435,130 |
| 2021-11-11 | 3.460 | 3.600 | 3.460 | 3.530 | 3.530 | 18,423,826 |
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.