Jiangsu Jingxue Insulation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	27.000	28.880	26.300	28.150	26.962	12,222,135
2022-05-11	26.890	29.210	26.120	27.700	26.531	14,565,696
2022-05-10	26.040	27.260	25.500	26.300	25.190	12,961,761
2022-05-09	27.050	27.800	25.100	26.040	24.941	12,461,906
2022-05-06	25.000	28.030	24.680	26.590	25.468	15,954,193
2022-05-05	20.050	23.360	20.000	23.360	22.374	4,524,749
2022-04-29	18.600	19.600	18.410	19.470	18.648	3,501,245
2022-04-28	18.950	19.390	17.950	18.190	17.422	3,801,562
2022-04-27	18.430	19.480	18.030	19.380	18.562	4,410,096
2022-04-26	20.150	20.150	18.310	18.450	17.672	3,280,639
2022-04-25	19.800	21.170	19.560	19.640	18.811	3,846,372
2022-04-22	20.780	21.690	20.780	21.000	20.114	3,487,449
2022-04-21	23.200	23.200	20.660	21.090	20.200	5,239,063
2022-04-20	23.230	23.690	22.690	23.150	22.173	4,754,774
2022-04-19	23.270	23.880	22.530	22.890	21.924	4,937,079
2022-04-18	22.220	23.620	22.000	23.280	22.298	6,109,355
2022-04-15	24.600	24.750	22.000	22.450	21.503	10,541,253
2022-04-14	25.800	27.000	24.600	24.960	23.907	10,333,739
2022-04-13	26.800	28.700	24.920	26.050	24.951	14,289,419
2022-04-12	24.500	26.800	22.930	26.120	25.018	10,025,179
2022-04-11	27.300	27.350	24.670	25.090	24.031	8,849,110
2022-04-08	24.970	27.280	24.670	27.280	26.129	11,675,453
2022-04-07	26.000	27.150	25.020	25.410	24.338	7,934,008
2022-04-06	24.980	26.480	24.980	26.250	25.142	8,120,815
2022-04-01	24.940	26.380	24.410	24.730	23.687	9,093,023
2022-03-31	25.610	27.610	25.600	26.400	25.286	12,563,197
2022-03-30	24.880	25.880	24.700	25.590	24.510	7,899,770
2022-03-29	25.520	25.800	24.400	24.720	23.677	7,320,488
2022-03-28	26.020	27.400	25.500	25.510	24.434	9,522,134
2022-03-25	28.020	29.300	26.100	26.740	25.612	13,103,205
2022-03-24	28.300	29.800	27.360	29.320	28.083	14,316,100
2022-03-23	30.990	31.500	28.120	28.560	27.355	14,826,709
2022-03-22	33.100	34.900	30.200	30.320	29.041	20,047,462
2022-03-21	32.790	33.430	32.000	33.430	32.019	17,973,136
2022-03-18	24.140	27.860	23.220	27.860	26.684	8,923,733
2022-03-17	20.010	23.220	20.010	23.220	22.240	11,328,048
2022-03-16	17.770	19.360	17.600	19.350	18.534	2,922,889
2022-03-15	18.670	18.730	17.600	17.610	16.867	1,165,436
2022-03-14	18.990	19.100	18.610	18.670	17.882	754,272
2022-03-11	18.900	19.140	18.340	19.110	18.304	948,171
2022-03-10	19.160	19.510	18.880	18.980	18.179	1,208,102
2022-03-09	19.350	19.470	18.020	18.760	17.968	1,625,982
2022-03-08	20.020	20.130	19.200	19.480	18.658	1,132,055
2022-03-07	20.100	20.140	19.670	20.020	19.175	895,559
2022-03-04	20.420	20.550	20.040	20.230	19.376	846,700
2022-03-03	20.560	20.630	20.220	20.420	19.558	808,945
2022-03-02	20.360	20.670	20.270	20.560	19.692	711,246
2022-03-01	20.280	20.650	20.240	20.460	19.597	702,244
2022-02-28	20.420	20.450	19.700	20.240	19.386	1,188,012
2022-02-25	20.350	20.960	20.220	20.420	19.558	1,213,452
2022-02-24	20.990	21.210	20.060	20.160	19.309	1,795,757
2022-02-23	20.920	21.180	20.680	20.950	20.066	1,024,859
2022-02-22	20.790	21.050	20.500	20.650	19.779	1,250,260
2022-02-21	20.790	21.230	20.620	21.060	20.171	1,255,975
2022-02-18	20.510	20.750	20.400	20.720	19.846	993,852
2022-02-17	20.690	21.390	20.560	20.820	19.942	1,696,571
2022-02-16	20.300	20.780	20.300	20.710	19.836	1,081,504
2022-02-15	20.250	20.420	19.820	20.380	19.520	825,086
2022-02-14	20.250	20.570	20.110	20.270	19.415	782,994
2022-02-11	20.400	20.700	19.900	20.320	19.463	1,237,545

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.2000 CNY
2024-07-09	0.2000 CNY
2023-07-11	0.1000 CNY
2022-07-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.