Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.640 | 3.660 | 3.570 | 3.610 | 3.610 | 60,790,700 |
| 2025-04-25 | 3.720 | 3.760 | 3.650 | 3.660 | 3.660 | 80,044,680 |
| 2025-04-24 | 3.800 | 3.830 | 3.670 | 3.720 | 3.720 | 98,216,769 |
| 2025-04-23 | 3.820 | 3.890 | 3.720 | 3.740 | 3.740 | 155,301,477 |
| 2025-04-22 | 3.980 | 4.000 | 3.880 | 3.930 | 3.930 | 210,011,339 |
| 2025-04-21 | 3.650 | 3.970 | 3.650 | 3.970 | 3.970 | 236,144,074 |
| 2025-04-18 | 3.630 | 3.730 | 3.560 | 3.610 | 3.610 | 71,312,231 |
| 2025-04-17 | 3.830 | 3.850 | 3.670 | 3.670 | 3.670 | 126,297,878 |
| 2025-04-16 | 3.830 | 3.850 | 3.690 | 3.780 | 3.780 | 107,323,270 |
| 2025-04-15 | 3.790 | 3.840 | 3.740 | 3.760 | 3.760 | 96,523,660 |
| 2025-04-14 | 3.580 | 3.850 | 3.560 | 3.820 | 3.820 | 153,086,080 |
| 2025-04-11 | 3.550 | 3.690 | 3.520 | 3.560 | 3.560 | 129,975,450 |
| 2025-04-10 | 3.440 | 3.520 | 3.390 | 3.480 | 3.480 | 96,825,749 |
| 2025-04-09 | 3.180 | 3.350 | 3.000 | 3.340 | 3.340 | 91,134,278 |
| 2025-04-08 | 3.320 | 3.370 | 3.190 | 3.260 | 3.260 | 124,699,861 |
| 2025-04-07 | 3.390 | 3.470 | 3.390 | 3.390 | 3.390 | 86,080,490 |
| 2025-04-03 | 3.780 | 3.860 | 3.740 | 3.770 | 3.770 | 85,832,988 |
| 2025-04-02 | 3.900 | 3.930 | 3.780 | 3.800 | 3.800 | 92,212,692 |
| 2025-04-01 | 3.870 | 4.100 | 3.840 | 3.930 | 3.930 | 135,658,431 |
| 2025-03-31 | 3.820 | 3.910 | 3.780 | 3.890 | 3.890 | 118,773,770 |
| 2025-03-28 | 3.920 | 3.950 | 3.840 | 3.870 | 3.870 | 129,099,130 |
| 2025-03-27 | 3.840 | 3.870 | 3.760 | 3.820 | 3.820 | 55,437,730 |
| 2025-03-26 | 3.820 | 3.970 | 3.810 | 3.860 | 3.860 | 95,628,450 |
| 2025-03-25 | 3.740 | 3.810 | 3.690 | 3.770 | 3.770 | 60,562,500 |
| 2025-03-24 | 3.760 | 3.820 | 3.680 | 3.750 | 3.750 | 64,956,850 |
| 2025-03-21 | 3.830 | 3.870 | 3.750 | 3.780 | 3.780 | 68,957,746 |
| 2025-03-20 | 3.910 | 3.930 | 3.840 | 3.860 | 3.860 | 64,147,970 |
| 2025-03-19 | 3.890 | 3.940 | 3.870 | 3.900 | 3.900 | 78,406,121 |
| 2025-03-18 | 3.840 | 3.960 | 3.830 | 3.900 | 3.900 | 93,898,654 |
| 2025-03-17 | 3.840 | 3.910 | 3.810 | 3.830 | 3.830 | 72,220,380 |
| 2025-03-14 | 3.910 | 3.970 | 3.820 | 3.860 | 3.860 | 98,253,114 |
| 2025-03-13 | 3.850 | 3.860 | 3.750 | 3.800 | 3.800 | 61,572,010 |
| 2025-03-12 | 3.820 | 3.910 | 3.800 | 3.820 | 3.820 | 77,535,150 |
| 2025-03-11 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 73,374,529 |
| 2025-03-10 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 82,516,875 |
| 2025-03-07 | 3.610 | 3.820 | 3.610 | 3.730 | 3.730 | 134,157,400 |
| 2025-03-06 | 3.610 | 3.670 | 3.570 | 3.630 | 3.630 | 62,810,605 |
| 2025-03-05 | 3.490 | 3.590 | 3.470 | 3.580 | 3.580 | 67,906,658 |
| 2025-03-04 | 3.440 | 3.510 | 3.420 | 3.500 | 3.500 | 50,861,340 |
| 2025-03-03 | 3.410 | 3.490 | 3.400 | 3.430 | 3.430 | 50,474,970 |
| 2025-02-28 | 3.440 | 3.470 | 3.380 | 3.400 | 3.400 | 49,502,565 |
| 2025-02-27 | 3.520 | 3.530 | 3.440 | 3.470 | 3.470 | 50,230,798 |
| 2025-02-26 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 46,500,492 |
| 2025-02-25 | 3.570 | 3.610 | 3.530 | 3.550 | 3.550 | 43,597,445 |
| 2025-02-24 | 3.550 | 3.610 | 3.530 | 3.580 | 3.580 | 54,865,713 |
| 2025-02-21 | 3.680 | 3.720 | 3.580 | 3.600 | 3.600 | 85,675,412 |
| 2025-02-20 | 3.670 | 3.720 | 3.630 | 3.680 | 3.680 | 56,037,678 |
| 2025-02-19 | 3.640 | 3.690 | 3.590 | 3.660 | 3.660 | 63,038,077 |
| 2025-02-18 | 3.660 | 3.680 | 3.600 | 3.620 | 3.620 | 57,726,380 |
| 2025-02-17 | 3.660 | 3.740 | 3.540 | 3.660 | 3.660 | 86,722,473 |
| 2025-02-14 | 3.690 | 3.780 | 3.640 | 3.760 | 3.760 | 94,736,989 |
| 2025-02-13 | 3.670 | 3.700 | 3.640 | 3.660 | 3.660 | 48,250,810 |
| 2025-02-12 | 3.670 | 3.690 | 3.630 | 3.670 | 3.670 | 66,484,495 |
| 2025-02-11 | 3.750 | 3.810 | 3.710 | 3.730 | 3.730 | 98,237,176 |
| 2025-02-10 | 3.710 | 3.750 | 3.680 | 3.720 | 3.720 | 71,555,350 |
| 2025-02-07 | 3.610 | 3.710 | 3.590 | 3.710 | 3.710 | 82,834,791 |
| 2025-02-06 | 3.600 | 3.620 | 3.550 | 3.610 | 3.610 | 47,092,467 |
| 2025-02-05 | 3.550 | 3.620 | 3.550 | 3.610 | 3.610 | 77,082,846 |
| 2025-01-27 | 3.530 | 3.580 | 3.460 | 3.460 | 3.460 | 43,172,491 |
| 2025-01-24 | 3.470 | 3.550 | 3.430 | 3.550 | 3.550 | 48,464,541 |
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.