Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.530 | 3.630 | 3.480 | 3.480 | 3.480 | 59,873,480 |
| 2025-01-22 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 49,434,243 |
| 2025-01-21 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 39,917,850 |
| 2025-01-20 | 3.540 | 3.550 | 3.490 | 3.520 | 3.520 | 36,265,123 |
| 2025-01-17 | 3.570 | 3.580 | 3.520 | 3.550 | 3.550 | 40,369,280 |
| 2025-01-16 | 3.590 | 3.600 | 3.530 | 3.600 | 3.600 | 67,662,181 |
| 2025-01-15 | 3.490 | 3.510 | 3.420 | 3.500 | 3.500 | 46,762,520 |
| 2025-01-14 | 3.390 | 3.500 | 3.380 | 3.490 | 3.490 | 49,466,318 |
| 2025-01-13 | 3.320 | 3.450 | 3.300 | 3.430 | 3.430 | 39,120,120 |
| 2025-01-10 | 3.440 | 3.500 | 3.370 | 3.370 | 3.370 | 41,035,000 |
| 2025-01-09 | 3.390 | 3.470 | 3.370 | 3.440 | 3.440 | 38,946,500 |
| 2025-01-08 | 3.420 | 3.480 | 3.340 | 3.410 | 3.410 | 46,520,290 |
| 2025-01-07 | 3.360 | 3.430 | 3.330 | 3.430 | 3.430 | 47,055,911 |
| 2025-01-06 | 3.350 | 3.430 | 3.290 | 3.350 | 3.350 | 52,967,243 |
| 2025-01-03 | 3.430 | 3.520 | 3.390 | 3.410 | 3.410 | 73,289,271 |
| 2025-01-02 | 3.420 | 3.490 | 3.360 | 3.390 | 3.390 | 57,844,217 |
| 2024-12-31 | 3.490 | 3.520 | 3.390 | 3.390 | 3.390 | 49,174,180 |
| 2024-12-30 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 45,278,750 |
| 2024-12-27 | 3.600 | 3.650 | 3.580 | 3.610 | 3.610 | 42,118,100 |
| 2024-12-26 | 3.550 | 3.650 | 3.530 | 3.610 | 3.610 | 41,881,200 |
| 2024-12-25 | 3.650 | 3.650 | 3.490 | 3.530 | 3.530 | 57,216,478 |
| 2024-12-24 | 3.660 | 3.690 | 3.590 | 3.660 | 3.660 | 48,534,190 |
| 2024-12-23 | 3.750 | 3.780 | 3.640 | 3.660 | 3.660 | 65,875,914 |
| 2024-12-20 | 3.700 | 3.760 | 3.670 | 3.720 | 3.720 | 48,938,007 |
| 2024-12-19 | 3.670 | 3.740 | 3.640 | 3.710 | 3.710 | 59,515,916 |
| 2024-12-18 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 65,582,458 |
| 2024-12-17 | 3.880 | 3.910 | 3.760 | 3.790 | 3.790 | 73,482,746 |
| 2024-12-16 | 4.010 | 4.030 | 3.870 | 3.900 | 3.900 | 96,968,563 |
| 2024-12-13 | 4.130 | 4.180 | 4.020 | 4.050 | 4.050 | 171,877,015 |
| 2024-12-12 | 4.050 | 4.420 | 4.050 | 4.220 | 4.220 | 231,878,200 |
| 2024-12-11 | 3.850 | 4.080 | 3.850 | 4.020 | 4.020 | 123,195,580 |
| 2024-12-10 | 4.010 | 4.020 | 3.850 | 3.870 | 3.870 | 104,031,340 |
| 2024-12-09 | 3.860 | 4.010 | 3.820 | 3.910 | 3.910 | 115,702,191 |
| 2024-12-06 | 3.750 | 3.860 | 3.740 | 3.840 | 3.840 | 91,263,300 |
| 2024-12-05 | 3.740 | 3.840 | 3.710 | 3.780 | 3.780 | 71,259,110 |
| 2024-12-04 | 3.830 | 3.890 | 3.710 | 3.740 | 3.740 | 95,918,040 |
| 2024-12-03 | 3.760 | 3.840 | 3.740 | 3.800 | 3.800 | 82,142,980 |
| 2024-12-02 | 3.610 | 3.790 | 3.590 | 3.770 | 3.770 | 115,046,067 |
| 2024-11-29 | 3.610 | 3.650 | 3.550 | 3.640 | 3.640 | 82,200,120 |
| 2024-11-28 | 3.670 | 3.750 | 3.630 | 3.640 | 3.640 | 115,815,795 |
| 2024-11-27 | 3.900 | 3.900 | 3.560 | 3.740 | 3.740 | 238,743,691 |
| 2024-11-26 | 3.470 | 3.920 | 3.460 | 3.920 | 3.920 | 209,205,795 |
| 2024-11-25 | 3.800 | 3.870 | 3.520 | 3.560 | 3.560 | 181,890,570 |
| 2024-11-22 | 3.660 | 3.790 | 3.620 | 3.700 | 3.700 | 215,251,812 |
| 2024-11-21 | 3.460 | 3.600 | 3.460 | 3.590 | 3.590 | 89,350,620 |
| 2024-11-20 | 3.490 | 3.510 | 3.430 | 3.480 | 3.480 | 58,322,520 |
| 2024-11-19 | 3.440 | 3.480 | 3.390 | 3.470 | 3.470 | 68,038,805 |
| 2024-11-18 | 3.490 | 3.500 | 3.340 | 3.380 | 3.380 | 78,484,112 |
| 2024-11-15 | 3.530 | 3.590 | 3.440 | 3.450 | 3.450 | 69,434,850 |
| 2024-11-14 | 3.600 | 3.640 | 3.500 | 3.510 | 3.510 | 80,337,950 |
| 2024-11-13 | 3.790 | 3.810 | 3.600 | 3.640 | 3.640 | 107,651,461 |
| 2024-11-12 | 3.820 | 3.870 | 3.700 | 3.750 | 3.750 | 92,300,490 |
| 2024-11-11 | 3.880 | 3.930 | 3.790 | 3.870 | 3.870 | 95,891,267 |
| 2024-11-08 | 4.010 | 4.100 | 3.880 | 3.910 | 3.910 | 154,439,044 |
| 2024-11-07 | 3.800 | 3.970 | 3.700 | 3.910 | 3.910 | 245,403,978 |
| 2024-11-06 | 3.650 | 4.030 | 3.630 | 3.960 | 3.960 | 327,367,616 |
| 2024-11-05 | 3.560 | 3.670 | 3.540 | 3.660 | 3.660 | 97,498,015 |
| 2024-11-04 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 71,059,683 |
| 2024-11-01 | 3.510 | 3.680 | 3.500 | 3.580 | 3.580 | 122,956,705 |
| 2024-10-31 | 3.650 | 3.680 | 3.580 | 3.620 | 3.620 | 104,441,190 |
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.