Jingsu Jingshen Salt&Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.420 | 8.570 | 8.390 | 8.550 | 8.130 | 11,898,002 |
| 2021-11-08 | 8.530 | 8.630 | 8.320 | 8.460 | 8.044 | 16,963,638 |
| 2021-11-05 | 8.800 | 8.860 | 8.590 | 8.640 | 8.215 | 24,348,937 |
| 2021-11-04 | 8.620 | 9.020 | 8.460 | 8.880 | 8.444 | 39,985,230 |
| 2021-11-03 | 8.230 | 8.850 | 8.110 | 8.760 | 8.330 | 32,136,648 |
| 2021-11-02 | 8.560 | 8.580 | 8.090 | 8.190 | 7.788 | 22,307,225 |
| 2021-11-01 | 8.020 | 8.690 | 7.900 | 8.470 | 8.054 | 23,610,508 |
| 2021-10-29 | 7.740 | 7.980 | 7.700 | 7.980 | 7.588 | 15,091,428 |
| 2021-10-28 | 8.310 | 8.310 | 7.730 | 7.740 | 7.360 | 20,113,447 |
| 2021-10-27 | 8.390 | 8.510 | 8.180 | 8.300 | 7.892 | 12,463,553 |
| 2021-10-26 | 8.590 | 8.660 | 8.380 | 8.430 | 8.016 | 11,924,991 |
| 2021-10-25 | 8.270 | 8.700 | 8.200 | 8.630 | 8.206 | 15,102,125 |
| 2021-10-22 | 8.500 | 8.840 | 8.290 | 8.350 | 7.940 | 18,817,161 |
| 2021-10-21 | 8.530 | 8.760 | 8.510 | 8.600 | 8.177 | 14,139,187 |
| 2021-10-20 | 8.500 | 8.650 | 8.400 | 8.520 | 8.101 | 12,076,751 |
| 2021-10-19 | 8.570 | 8.740 | 8.520 | 8.640 | 8.215 | 18,078,724 |
| 2021-10-18 | 8.430 | 8.540 | 8.420 | 8.510 | 8.092 | 10,743,574 |
| 2021-10-15 | 8.580 | 8.600 | 8.410 | 8.480 | 8.063 | 8,245,167 |
| 2021-10-14 | 8.500 | 8.680 | 8.390 | 8.570 | 8.149 | 9,569,594 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.3600 CNY |
| 2022-06-15 | 0.1500 CNY |
| 2021-07-09 | 0.0580 CNY |
| 2020-07-02 | 0.1020 CNY |
| 2019-06-28 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.