Chenzhou Jingui Silver Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.690	11.720	11.310	11.570	11.570	130,746,203
2026-04-23	12.690	12.710	11.600	11.790	11.790	301,208,281
2026-04-22	12.200	12.720	11.930	12.670	12.670	197,040,000
2026-04-21	12.390	12.430	12.020	12.340	12.340	115,805,508
2026-04-20	12.090	12.440	12.090	12.320	12.320	166,459,500
2026-04-17	11.860	12.190	11.750	12.080	12.080	141,745,406
2026-04-16	12.130	12.180	11.740	12.050	12.050	166,813,406
2026-04-15	12.480	12.540	11.880	11.940	11.940	243,444,609
2026-04-14	12.090	12.170	11.830	12.080	12.080	128,445,695
2026-04-13	11.840	11.920	11.700	11.880	11.880	100,847,695
2026-04-10	12.260	12.400	11.900	11.920	11.920	164,608,984
2026-04-09	12.060	12.250	11.820	12.070	12.070	196,138,594
2026-04-08	12.000	12.490	11.910	12.490	12.490	212,542,406
2026-04-07	11.310	11.450	11.230	11.350	11.350	81,130,992
2026-04-03	11.680	11.750	11.190	11.310	11.310	99,809,773
2026-04-02	11.870	11.910	11.410	11.550	11.550	159,891,203
2026-04-01	12.340	12.460	11.860	12.050	12.050	190,554,406
2026-03-31	12.160	12.560	11.960	12.040	12.040	227,598,797
2026-03-30	11.760	12.040	11.580	12.000	12.000	127,726,797
2026-03-27	11.390	11.920	11.370	11.800	11.800	136,903,016
2026-03-26	11.840	12.100	11.550	11.660	11.660	139,885,594
2026-03-25	12.490	12.680	12.010	12.130	12.130	237,322,891
2026-03-24	11.680	11.740	11.210	11.640	11.640	178,445,500
2026-03-23	11.950	12.040	11.030	11.130	11.130	221,783,391
2026-03-20	12.510	12.840	12.240	12.240	12.240	168,747,594
2026-03-19	12.610	12.800	12.160	12.250	12.250	164,122,297
2026-03-18	13.190	13.320	12.890	13.100	13.100	111,551,695
2026-03-17	13.470	13.630	13.220	13.250	13.250	127,246,398
2026-03-16	13.280	13.420	12.900	13.250	13.250	182,392,984
2026-03-13	13.990	14.160	13.440	13.520	13.520	160,371,812
2026-03-12	14.510	14.610	13.940	14.160	14.160	165,970,297
2026-03-11	15.190	15.230	14.550	14.670	14.670	160,853,203
2026-03-10	15.280	15.440	15.010	15.130	15.130	181,069,109
2026-03-09	14.510	14.990	14.080	14.750	14.750	193,753,203
2026-03-06	14.680	15.100	14.460	14.870	14.870	161,730,203
2026-03-05	15.410	15.490	14.580	14.800	14.800	205,823,703
2026-03-04	14.260	15.670	14.260	15.100	15.100	246,917,109
2026-03-03	16.310	16.880	15.640	15.670	15.670	409,624,188
2026-03-02	16.670	17.370	15.930	17.370	17.370	500,507,250
2026-02-27	15.400	16.090	15.260	15.790	15.790	292,633,000
2026-02-26	16.000	16.100	15.230	15.400	15.400	307,478,500
2026-02-25	15.390	16.150	14.900	15.870	15.870	427,154,094
2026-02-24	14.500	15.050	14.500	15.050	15.050	193,873,109
2026-02-13	13.270	14.050	13.130	13.680	13.680	253,102,297
2026-02-12	14.200	14.400	13.750	13.780	13.780	211,181,594
2026-02-11	14.240	14.690	14.050	14.190	14.190	266,515,406
2026-02-10	14.200	14.700	13.640	14.280	14.280	414,312,469
2026-02-09	13.400	14.120	13.130	14.120	14.120	469,689,969
2026-02-06	12.510	13.900	12.510	12.840	12.840	489,770,812
2026-02-05	14.500	14.720	13.900	13.900	13.900	171,609,297
2026-02-04	15.050	16.500	14.500	15.440	15.440	472,393,219
2026-02-03	15.430	15.430	15.430	15.430	15.430	51,121,801
2026-02-02	17.140	17.140	17.140	17.140	17.140	7,325,100
2026-01-30	19.040	20.000	19.040	19.040	19.040	128,111,398
2026-01-29	21.000	21.300	17.910	21.150	21.150	581,833,438
2026-01-28	17.640	19.400	17.640	19.400	19.400	503,965,781
2026-01-27	18.080	19.180	16.270	17.640	17.640	664,349,375
2026-01-26	17.430	18.080	17.430	18.080	18.080	399,661,906
2026-01-23	16.000	16.450	15.550	16.440	16.440	601,067,625
2026-01-22	12.930	15.000	12.930	15.000	15.000	750,349,438

← NewerPage 3 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.