Chenzhou Jingui Silver Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.760 | 3.780 | 3.640 | 3.720 | 3.720 | 101,686,714 |
| 2024-10-29 | 3.630 | 3.820 | 3.590 | 3.690 | 3.690 | 131,922,695 |
| 2024-10-28 | 3.570 | 3.640 | 3.560 | 3.630 | 3.630 | 86,715,202 |
| 2024-10-25 | 3.620 | 3.750 | 3.570 | 3.600 | 3.600 | 145,618,080 |
| 2024-10-24 | 3.490 | 3.600 | 3.440 | 3.590 | 3.590 | 104,924,910 |
| 2024-10-23 | 3.590 | 3.720 | 3.540 | 3.600 | 3.600 | 186,651,238 |
| 2024-10-22 | 3.480 | 3.550 | 3.400 | 3.540 | 3.540 | 136,432,096 |
| 2024-10-21 | 3.510 | 3.630 | 3.450 | 3.550 | 3.550 | 252,795,752 |
| 2024-10-18 | 3.270 | 3.340 | 3.250 | 3.300 | 3.300 | 90,511,504 |
| 2024-10-17 | 3.300 | 3.320 | 3.200 | 3.230 | 3.230 | 64,691,280 |
| 2024-10-16 | 3.230 | 3.330 | 3.190 | 3.310 | 3.310 | 78,514,865 |
| 2024-10-15 | 3.240 | 3.310 | 3.200 | 3.220 | 3.220 | 53,550,267 |
| 2024-10-14 | 3.200 | 3.290 | 3.170 | 3.280 | 3.280 | 62,227,330 |
| 2024-10-11 | 3.350 | 3.350 | 3.180 | 3.230 | 3.230 | 76,675,430 |
| 2024-10-10 | 3.200 | 3.320 | 3.160 | 3.240 | 3.240 | 70,315,128 |
| 2024-10-09 | 3.400 | 3.420 | 3.190 | 3.190 | 3.190 | 112,331,108 |
| 2024-10-08 | 3.800 | 3.850 | 3.360 | 3.530 | 3.530 | 181,542,274 |
| 2024-09-30 | 3.320 | 3.530 | 3.250 | 3.500 | 3.500 | 152,752,799 |
| 2024-09-27 | 3.230 | 3.330 | 3.210 | 3.270 | 3.270 | 87,244,998 |
| 2024-09-26 | 3.130 | 3.200 | 3.120 | 3.200 | 3.200 | 70,469,684 |
| 2024-09-25 | 3.070 | 3.280 | 3.050 | 3.170 | 3.170 | 108,559,271 |
| 2024-09-24 | 2.920 | 3.000 | 2.910 | 2.990 | 2.990 | 43,852,123 |
| 2024-09-23 | 2.890 | 2.980 | 2.890 | 2.930 | 2.930 | 35,272,320 |
| 2024-09-20 | 2.860 | 2.940 | 2.830 | 2.920 | 2.920 | 36,013,533 |
| 2024-09-19 | 2.750 | 2.900 | 2.710 | 2.890 | 2.890 | 49,262,286 |
| 2024-09-18 | 2.800 | 2.820 | 2.750 | 2.790 | 2.790 | 23,177,177 |
| 2024-09-13 | 2.810 | 2.850 | 2.770 | 2.800 | 2.800 | 37,476,007 |
| 2024-09-12 | 2.760 | 2.780 | 2.730 | 2.740 | 2.740 | 15,585,790 |
| 2024-09-11 | 2.720 | 2.760 | 2.700 | 2.750 | 2.750 | 15,269,120 |
| 2024-09-10 | 2.740 | 2.780 | 2.680 | 2.740 | 2.740 | 17,105,500 |
| 2024-09-09 | 2.690 | 2.760 | 2.670 | 2.720 | 2.720 | 20,748,652 |
| 2024-09-06 | 2.790 | 2.810 | 2.770 | 2.780 | 2.780 | 16,059,520 |
| 2024-09-05 | 2.750 | 2.790 | 2.740 | 2.770 | 2.770 | 14,002,140 |
| 2024-09-04 | 2.800 | 2.810 | 2.730 | 2.750 | 2.750 | 29,394,430 |
| 2024-09-03 | 2.850 | 2.870 | 2.820 | 2.850 | 2.850 | 17,203,790 |
| 2024-09-02 | 2.950 | 2.950 | 2.850 | 2.860 | 2.860 | 30,110,320 |
| 2024-08-30 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 26,638,710 |
| 2024-08-29 | 2.910 | 2.950 | 2.830 | 2.940 | 2.940 | 23,491,250 |
| 2024-08-28 | 2.940 | 2.960 | 2.910 | 2.910 | 2.910 | 18,924,020 |
| 2024-08-27 | 2.950 | 2.960 | 2.910 | 2.940 | 2.940 | 15,790,420 |
| 2024-08-26 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 21,133,780 |
| 2024-08-23 | 2.960 | 2.960 | 2.920 | 2.930 | 2.930 | 21,497,570 |
| 2024-08-22 | 3.050 | 3.050 | 2.980 | 2.990 | 2.990 | 22,509,792 |
| 2024-08-21 | 3.010 | 3.060 | 3.010 | 3.040 | 3.040 | 21,648,312 |
| 2024-08-20 | 3.100 | 3.110 | 3.010 | 3.030 | 3.030 | 37,139,232 |
| 2024-08-19 | 3.030 | 3.120 | 3.030 | 3.100 | 3.100 | 51,681,570 |
| 2024-08-16 | 3.060 | 3.090 | 3.000 | 3.010 | 3.010 | 24,766,030 |
| 2024-08-15 | 2.980 | 3.040 | 2.960 | 3.030 | 3.030 | 24,833,530 |
| 2024-08-14 | 3.010 | 3.040 | 2.990 | 2.990 | 2.990 | 19,717,120 |
| 2024-08-13 | 3.050 | 3.070 | 3.000 | 3.030 | 3.030 | 22,803,558 |
| 2024-08-12 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 20,250,340 |
| 2024-08-09 | 3.100 | 3.110 | 3.030 | 3.040 | 3.040 | 35,451,954 |
| 2024-08-08 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 22,615,420 |
| 2024-08-07 | 3.030 | 3.060 | 3.000 | 3.030 | 3.030 | 22,811,780 |
| 2024-08-06 | 3.080 | 3.110 | 3.000 | 3.040 | 3.040 | 37,130,875 |
| 2024-08-05 | 3.120 | 3.180 | 3.060 | 3.070 | 3.070 | 44,811,390 |
| 2024-08-02 | 3.080 | 3.200 | 3.070 | 3.170 | 3.170 | 48,692,360 |
| 2024-08-01 | 3.180 | 3.200 | 3.120 | 3.130 | 3.130 | 37,539,149 |
| 2024-07-31 | 3.030 | 3.120 | 3.010 | 3.120 | 3.120 | 39,876,234 |
| 2024-07-30 | 2.950 | 3.000 | 2.930 | 2.990 | 2.990 | 23,280,716 |
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.