Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.800 | 4.910 | 4.720 | 4.790 | 4.790 | 136,897,308 |
| 2025-07-24 | 4.780 | 4.870 | 4.760 | 4.830 | 4.830 | 179,906,272 |
| 2025-07-23 | 4.870 | 4.980 | 4.780 | 4.880 | 4.880 | 244,691,089 |
| 2025-07-22 | 4.780 | 5.020 | 4.750 | 4.840 | 4.840 | 325,313,693 |
| 2025-07-21 | 4.630 | 4.690 | 4.570 | 4.660 | 4.660 | 184,789,820 |
| 2025-07-18 | 4.590 | 4.730 | 4.540 | 4.650 | 4.650 | 289,111,325 |
| 2025-07-17 | 4.560 | 4.590 | 4.480 | 4.540 | 4.540 | 140,954,988 |
| 2025-07-16 | 4.650 | 4.720 | 4.550 | 4.580 | 4.580 | 203,507,379 |
| 2025-07-15 | 4.690 | 4.840 | 4.600 | 4.700 | 4.700 | 406,302,528 |
| 2025-07-14 | 4.650 | 4.850 | 4.560 | 4.850 | 4.850 | 390,656,871 |
| 2025-07-11 | 4.150 | 4.410 | 4.120 | 4.410 | 4.410 | 329,932,405 |
| 2025-07-10 | 4.000 | 4.030 | 3.970 | 4.010 | 4.010 | 62,942,286 |
| 2025-07-09 | 4.070 | 4.090 | 3.980 | 3.990 | 3.990 | 98,623,267 |
| 2025-07-08 | 4.040 | 4.100 | 4.030 | 4.080 | 4.080 | 75,624,659 |
| 2025-07-07 | 4.040 | 4.100 | 4.010 | 4.020 | 4.020 | 83,918,979 |
| 2025-07-04 | 4.110 | 4.120 | 4.030 | 4.070 | 4.070 | 104,389,390 |
| 2025-07-03 | 4.040 | 4.160 | 4.020 | 4.140 | 4.140 | 168,045,647 |
| 2025-07-02 | 3.950 | 4.090 | 3.930 | 4.010 | 4.010 | 131,130,262 |
| 2025-07-01 | 3.920 | 3.990 | 3.870 | 3.990 | 3.990 | 116,392,360 |
| 2025-06-30 | 3.870 | 3.910 | 3.830 | 3.900 | 3.900 | 95,706,770 |
| 2025-06-27 | 3.860 | 4.000 | 3.850 | 3.920 | 3.920 | 149,110,226 |
| 2025-06-26 | 3.830 | 3.920 | 3.810 | 3.870 | 3.870 | 131,929,370 |
| 2025-06-25 | 3.800 | 3.840 | 3.770 | 3.810 | 3.810 | 90,235,397 |
| 2025-06-24 | 3.830 | 3.840 | 3.770 | 3.790 | 3.790 | 103,989,138 |
| 2025-06-23 | 3.790 | 3.880 | 3.790 | 3.830 | 3.830 | 94,833,978 |
| 2025-06-20 | 3.870 | 3.910 | 3.770 | 3.780 | 3.780 | 121,832,912 |
| 2025-06-19 | 4.030 | 4.070 | 3.860 | 3.910 | 3.910 | 223,729,249 |
| 2025-06-18 | 4.070 | 4.350 | 3.970 | 4.190 | 4.190 | 339,026,127 |
| 2025-06-17 | 3.940 | 4.010 | 3.930 | 3.960 | 3.960 | 92,896,009 |
| 2025-06-16 | 3.990 | 4.020 | 3.910 | 3.990 | 3.990 | 149,170,145 |
| 2025-06-13 | 4.030 | 4.130 | 3.970 | 4.020 | 4.020 | 232,911,528 |
| 2025-06-12 | 3.910 | 4.020 | 3.900 | 3.990 | 3.990 | 177,990,870 |
| 2025-06-11 | 3.900 | 3.980 | 3.890 | 3.910 | 3.910 | 161,969,816 |
| 2025-06-10 | 4.050 | 4.120 | 3.900 | 3.940 | 3.940 | 253,489,844 |
| 2025-06-09 | 3.920 | 3.950 | 3.820 | 3.950 | 3.950 | 319,850,644 |
| 2025-06-06 | 3.730 | 3.890 | 3.730 | 3.890 | 3.890 | 163,460,551 |
| 2025-06-05 | 3.600 | 3.670 | 3.530 | 3.540 | 3.540 | 60,565,880 |
| 2025-06-04 | 3.530 | 3.670 | 3.510 | 3.600 | 3.600 | 98,064,747 |
| 2025-06-03 | 3.520 | 3.570 | 3.510 | 3.540 | 3.540 | 90,722,494 |
| 2025-05-30 | 3.460 | 3.470 | 3.420 | 3.430 | 3.430 | 26,104,974 |
| 2025-05-29 | 3.430 | 3.470 | 3.390 | 3.460 | 3.460 | 37,743,261 |
| 2025-05-28 | 3.460 | 3.490 | 3.440 | 3.450 | 3.450 | 27,522,904 |
| 2025-05-27 | 3.510 | 3.520 | 3.440 | 3.460 | 3.460 | 50,070,642 |
| 2025-05-26 | 3.470 | 3.560 | 3.440 | 3.520 | 3.520 | 60,823,424 |
| 2025-05-23 | 3.470 | 3.510 | 3.460 | 3.480 | 3.480 | 51,282,009 |
| 2025-05-22 | 3.540 | 3.580 | 3.490 | 3.490 | 3.490 | 59,825,216 |
| 2025-05-21 | 3.520 | 3.560 | 3.490 | 3.550 | 3.550 | 67,111,390 |
| 2025-05-20 | 3.470 | 3.500 | 3.460 | 3.480 | 3.480 | 30,964,990 |
| 2025-05-19 | 3.470 | 3.490 | 3.440 | 3.470 | 3.470 | 30,252,556 |
| 2025-05-16 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 31,322,370 |
| 2025-05-15 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 56,020,600 |
| 2025-05-14 | 3.570 | 3.580 | 3.520 | 3.550 | 3.550 | 51,843,061 |
| 2025-05-13 | 3.540 | 3.640 | 3.510 | 3.610 | 3.610 | 74,983,998 |
| 2025-05-12 | 3.540 | 3.570 | 3.500 | 3.550 | 3.550 | 47,617,913 |
| 2025-05-09 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 42,750,028 |
| 2025-05-08 | 3.620 | 3.660 | 3.570 | 3.590 | 3.590 | 62,099,910 |
| 2025-05-07 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 57,726,652 |
| 2025-05-06 | 3.580 | 3.670 | 3.560 | 3.640 | 3.640 | 81,445,203 |
| 2025-04-30 | 3.540 | 3.570 | 3.510 | 3.510 | 3.510 | 49,006,963 |
| 2025-04-29 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 69,652,640 |
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.