Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.410 | 6.480 | 6.350 | 6.440 | 6.440 | 113,995,328 |
| 2025-10-24 | 6.500 | 6.530 | 6.370 | 6.400 | 6.400 | 135,033,833 |
| 2025-10-23 | 6.350 | 6.610 | 6.260 | 6.570 | 6.570 | 182,575,016 |
| 2025-10-22 | 6.300 | 6.580 | 6.300 | 6.460 | 6.460 | 237,289,178 |
| 2025-10-21 | 7.260 | 7.330 | 6.880 | 7.000 | 7.000 | 268,744,533 |
| 2025-10-20 | 7.240 | 7.450 | 7.240 | 7.240 | 7.240 | 134,375,896 |
| 2025-10-17 | 7.820 | 8.270 | 7.640 | 8.040 | 8.040 | 338,549,426 |
| 2025-10-16 | 7.750 | 7.980 | 7.600 | 7.710 | 7.710 | 284,260,672 |
| 2025-10-15 | 7.760 | 7.820 | 7.310 | 7.590 | 7.590 | 227,452,709 |
| 2025-10-14 | 8.040 | 8.280 | 7.420 | 7.630 | 7.630 | 407,520,393 |
| 2025-10-13 | 7.050 | 7.800 | 7.010 | 7.620 | 7.620 | 312,146,936 |
| 2025-10-10 | 7.200 | 7.280 | 7.050 | 7.100 | 7.100 | 214,658,027 |
| 2025-10-09 | 7.380 | 7.450 | 7.220 | 7.410 | 7.410 | 295,537,526 |
| 2025-09-30 | 7.210 | 7.300 | 6.970 | 7.020 | 7.020 | 271,602,194 |
| 2025-09-29 | 7.190 | 7.280 | 6.810 | 7.090 | 7.090 | 306,298,581 |
| 2025-09-26 | 6.810 | 7.200 | 6.780 | 6.910 | 6.910 | 291,468,553 |
| 2025-09-25 | 6.750 | 6.780 | 6.530 | 6.580 | 6.580 | 158,649,035 |
| 2025-09-24 | 6.660 | 6.830 | 6.550 | 6.750 | 6.750 | 201,822,209 |
| 2025-09-23 | 6.880 | 7.130 | 6.530 | 6.700 | 6.700 | 363,652,787 |
| 2025-09-22 | 6.540 | 6.750 | 6.420 | 6.750 | 6.750 | 318,841,346 |
| 2025-09-19 | 6.080 | 6.320 | 6.030 | 6.140 | 6.140 | 174,226,131 |
| 2025-09-18 | 6.290 | 6.300 | 6.000 | 6.050 | 6.050 | 225,199,736 |
| 2025-09-17 | 6.550 | 6.590 | 6.360 | 6.470 | 6.470 | 182,962,589 |
| 2025-09-16 | 6.900 | 6.930 | 6.380 | 6.630 | 6.630 | 258,053,607 |
| 2025-09-15 | 6.510 | 6.820 | 6.450 | 6.720 | 6.720 | 344,965,328 |
| 2025-09-12 | 6.100 | 6.610 | 6.030 | 6.610 | 6.610 | 311,832,352 |
| 2025-09-11 | 6.050 | 6.050 | 5.910 | 6.010 | 6.010 | 137,910,641 |
| 2025-09-10 | 6.000 | 6.130 | 5.950 | 6.090 | 6.090 | 165,949,101 |
| 2025-09-09 | 6.120 | 6.480 | 6.030 | 6.250 | 6.250 | 265,469,090 |
| 2025-09-08 | 6.150 | 6.190 | 5.930 | 6.030 | 6.030 | 168,473,011 |
| 2025-09-05 | 5.800 | 6.220 | 5.800 | 6.110 | 6.110 | 246,970,622 |
| 2025-09-04 | 6.080 | 6.140 | 5.660 | 5.780 | 5.780 | 211,695,689 |
| 2025-09-03 | 6.390 | 6.420 | 5.910 | 6.000 | 6.000 | 274,644,803 |
| 2025-09-02 | 6.410 | 6.670 | 6.280 | 6.330 | 6.330 | 439,479,040 |
| 2025-09-01 | 5.930 | 6.060 | 5.710 | 6.060 | 6.060 | 199,475,905 |
| 2025-08-29 | 5.470 | 5.600 | 5.420 | 5.510 | 5.510 | 212,724,334 |
| 2025-08-28 | 5.320 | 5.480 | 5.180 | 5.470 | 5.470 | 204,405,173 |
| 2025-08-27 | 5.430 | 5.540 | 5.250 | 5.250 | 5.250 | 200,912,938 |
| 2025-08-26 | 5.250 | 5.600 | 5.140 | 5.460 | 5.460 | 326,267,796 |
| 2025-08-25 | 5.060 | 5.390 | 5.050 | 5.390 | 5.390 | 211,000,388 |
| 2025-08-22 | 4.930 | 5.020 | 4.860 | 4.900 | 4.900 | 100,880,246 |
| 2025-08-21 | 4.970 | 5.050 | 4.850 | 4.870 | 4.870 | 142,509,628 |
| 2025-08-20 | 4.840 | 4.960 | 4.810 | 4.930 | 4.930 | 95,213,665 |
| 2025-08-19 | 4.920 | 5.000 | 4.870 | 4.930 | 4.930 | 109,565,167 |
| 2025-08-18 | 5.050 | 5.070 | 4.940 | 4.960 | 4.960 | 123,955,060 |
| 2025-08-15 | 4.910 | 5.040 | 4.870 | 5.000 | 5.000 | 107,156,130 |
| 2025-08-14 | 5.070 | 5.140 | 4.980 | 4.990 | 4.990 | 147,470,864 |
| 2025-08-13 | 4.910 | 5.090 | 4.880 | 5.080 | 5.080 | 144,709,866 |
| 2025-08-12 | 4.890 | 4.910 | 4.860 | 4.890 | 4.890 | 81,908,522 |
| 2025-08-11 | 4.930 | 4.970 | 4.880 | 4.910 | 4.910 | 128,145,042 |
| 2025-08-08 | 5.060 | 5.150 | 5.030 | 5.070 | 5.070 | 157,930,992 |
| 2025-08-07 | 5.000 | 5.070 | 4.920 | 5.040 | 5.040 | 183,610,020 |
| 2025-08-06 | 5.060 | 5.190 | 4.940 | 5.000 | 5.000 | 296,350,208 |
| 2025-08-05 | 4.680 | 5.060 | 4.660 | 4.950 | 4.950 | 354,234,771 |
| 2025-08-04 | 4.520 | 4.610 | 4.480 | 4.600 | 4.600 | 116,764,929 |
| 2025-08-01 | 4.440 | 4.490 | 4.420 | 4.480 | 4.480 | 62,088,036 |
| 2025-07-31 | 4.510 | 4.520 | 4.440 | 4.470 | 4.470 | 125,245,210 |
| 2025-07-30 | 4.680 | 4.720 | 4.600 | 4.660 | 4.660 | 98,878,576 |
| 2025-07-29 | 4.620 | 4.670 | 4.570 | 4.670 | 4.670 | 98,859,465 |
| 2025-07-28 | 4.640 | 4.710 | 4.610 | 4.650 | 4.650 | 148,187,983 |
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.