Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13.180 | 13.640 | 13.000 | 13.640 | 13.640 | 404,587,594 |
| 2026-01-20 | 11.500 | 12.400 | 11.230 | 12.400 | 12.400 | 460,760,312 |
| 2026-01-19 | 11.490 | 11.500 | 10.780 | 11.270 | 11.270 | 481,633,969 |
| 2026-01-16 | 10.520 | 11.500 | 10.510 | 11.150 | 11.150 | 474,722,648 |
| 2026-01-15 | 10.290 | 10.900 | 9.900 | 10.540 | 10.540 | 593,848,245 |
| 2026-01-14 | 9.300 | 9.920 | 9.300 | 9.920 | 9.920 | 389,700,348 |
| 2026-01-13 | 8.400 | 9.220 | 8.370 | 9.020 | 9.020 | 441,509,423 |
| 2026-01-12 | 8.300 | 8.460 | 8.100 | 8.380 | 8.380 | 317,782,946 |
| 2026-01-09 | 7.660 | 7.980 | 7.630 | 7.900 | 7.900 | 221,369,865 |
| 2026-01-08 | 8.050 | 8.150 | 7.650 | 7.730 | 7.730 | 286,856,744 |
| 2026-01-07 | 8.180 | 8.400 | 7.910 | 7.990 | 7.990 | 366,428,175 |
| 2026-01-06 | 7.910 | 8.190 | 7.700 | 8.060 | 8.060 | 381,793,321 |
| 2026-01-05 | 7.260 | 7.610 | 7.260 | 7.610 | 7.610 | 374,856,264 |
| 2025-12-31 | 7.110 | 7.330 | 6.910 | 6.920 | 6.920 | 297,481,590 |
| 2025-12-30 | 6.960 | 7.110 | 6.700 | 6.990 | 6.990 | 363,467,915 |
| 2025-12-29 | 7.200 | 7.470 | 7.040 | 7.280 | 7.280 | 494,034,248 |
| 2025-12-26 | 6.700 | 6.900 | 6.680 | 6.790 | 6.790 | 297,309,704 |
| 2025-12-25 | 6.560 | 6.560 | 6.430 | 6.480 | 6.480 | 172,285,598 |
| 2025-12-24 | 6.800 | 6.880 | 6.660 | 6.750 | 6.750 | 234,194,398 |
| 2025-12-23 | 6.860 | 6.860 | 6.560 | 6.600 | 6.600 | 200,022,406 |
| 2025-12-22 | 6.380 | 6.830 | 6.380 | 6.700 | 6.700 | 290,115,730 |
| 2025-12-19 | 6.180 | 6.260 | 6.080 | 6.250 | 6.250 | 90,280,571 |
| 2025-12-18 | 6.280 | 6.400 | 6.210 | 6.250 | 6.250 | 110,554,030 |
| 2025-12-17 | 6.100 | 6.350 | 6.100 | 6.310 | 6.310 | 156,861,461 |
| 2025-12-16 | 6.230 | 6.280 | 5.980 | 6.030 | 6.030 | 107,815,013 |
| 2025-12-15 | 6.200 | 6.340 | 6.130 | 6.290 | 6.290 | 122,644,605 |
| 2025-12-12 | 6.410 | 6.500 | 6.340 | 6.390 | 6.390 | 132,874,820 |
| 2025-12-11 | 6.610 | 6.650 | 6.280 | 6.280 | 6.280 | 173,472,189 |
| 2025-12-10 | 6.550 | 6.590 | 6.410 | 6.490 | 6.490 | 183,550,806 |
| 2025-12-09 | 6.380 | 6.380 | 6.220 | 6.250 | 6.250 | 91,613,139 |
| 2025-12-08 | 6.500 | 6.510 | 6.360 | 6.450 | 6.450 | 96,728,514 |
| 2025-12-05 | 6.290 | 6.570 | 6.260 | 6.540 | 6.540 | 119,891,357 |
| 2025-12-04 | 6.580 | 6.640 | 6.360 | 6.380 | 6.380 | 127,049,436 |
| 2025-12-03 | 6.650 | 6.760 | 6.540 | 6.570 | 6.570 | 163,782,835 |
| 2025-12-02 | 6.640 | 6.710 | 6.520 | 6.560 | 6.560 | 197,265,333 |
| 2025-12-01 | 6.660 | 6.900 | 6.550 | 6.710 | 6.710 | 332,699,980 |
| 2025-11-28 | 6.180 | 6.280 | 6.110 | 6.270 | 6.270 | 121,067,169 |
| 2025-11-27 | 6.160 | 6.220 | 6.030 | 6.080 | 6.080 | 78,655,549 |
| 2025-11-26 | 5.980 | 6.100 | 5.950 | 6.020 | 6.020 | 72,447,555 |
| 2025-11-25 | 5.950 | 6.040 | 5.890 | 5.970 | 5.970 | 81,742,716 |
| 2025-11-24 | 5.820 | 5.870 | 5.710 | 5.810 | 5.810 | 61,692,310 |
| 2025-11-21 | 6.030 | 6.040 | 5.800 | 5.810 | 5.810 | 104,614,448 |
| 2025-11-20 | 6.220 | 6.270 | 6.110 | 6.140 | 6.140 | 97,690,418 |
| 2025-11-19 | 6.190 | 6.350 | 6.130 | 6.340 | 6.340 | 107,064,192 |
| 2025-11-18 | 6.300 | 6.320 | 6.080 | 6.110 | 6.110 | 104,369,986 |
| 2025-11-17 | 6.450 | 6.460 | 6.310 | 6.370 | 6.370 | 108,133,014 |
| 2025-11-14 | 6.590 | 6.740 | 6.520 | 6.600 | 6.600 | 145,691,094 |
| 2025-11-13 | 6.660 | 6.880 | 6.560 | 6.800 | 6.800 | 239,445,849 |
| 2025-11-12 | 6.450 | 6.580 | 6.300 | 6.440 | 6.440 | 107,477,599 |
| 2025-11-11 | 6.590 | 6.630 | 6.450 | 6.480 | 6.480 | 142,622,403 |
| 2025-11-10 | 6.330 | 6.430 | 6.300 | 6.430 | 6.430 | 121,232,601 |
| 2025-11-07 | 6.230 | 6.300 | 6.180 | 6.230 | 6.230 | 74,880,246 |
| 2025-11-06 | 6.160 | 6.240 | 6.110 | 6.240 | 6.240 | 71,978,645 |
| 2025-11-05 | 6.000 | 6.190 | 5.950 | 6.160 | 6.160 | 82,732,666 |
| 2025-11-04 | 6.280 | 6.300 | 6.090 | 6.130 | 6.130 | 99,197,975 |
| 2025-11-03 | 6.320 | 6.440 | 6.140 | 6.350 | 6.350 | 107,990,441 |
| 2025-10-31 | 6.520 | 6.650 | 6.390 | 6.430 | 6.430 | 165,274,419 |
| 2025-10-30 | 6.400 | 6.440 | 6.330 | 6.370 | 6.370 | 98,044,588 |
| 2025-10-29 | 6.360 | 6.480 | 6.310 | 6.480 | 6.480 | 133,472,703 |
| 2025-10-28 | 6.310 | 6.380 | 6.220 | 6.250 | 6.250 | 130,687,827 |
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.