Suzhou Jin Hong Shun Auto Parts Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.500	15.500	15.220	15.500	15.500	602,180
2024-07-26	15.500	15.600	15.020	15.570	15.570	1,082,201
2024-07-25	15.090	15.500	14.710	15.500	15.500	1,273,240
2024-07-24	15.800	15.800	14.680	15.530	15.530	1,248,700
2024-07-23	16.590	16.660	15.830	15.930	15.930	457,920
2024-07-22	16.800	16.820	16.500	16.680	16.680	387,020
2024-07-19	16.640	16.890	16.520	16.850	16.850	564,940
2024-07-18	16.330	16.830	16.320	16.800	16.800	451,220
2024-07-17	16.910	16.990	16.710	16.760	16.760	232,560
2024-07-16	16.840	17.180	16.600	16.910	16.910	700,440
2024-07-15	17.100	17.170	16.710	16.990	16.990	371,340
2024-07-12	17.100	17.360	16.960	17.140	17.140	641,060
2024-07-11	17.430	17.460	16.930	17.150	17.150	791,201
2024-07-10	16.730	17.200	16.310	17.120	17.120	760,761
2024-07-09	16.310	16.910	16.030	16.900	16.900	794,500
2024-07-08	17.307	17.307	15.836	16.993	16.993	2,077,458
2024-07-05	17.064	17.064	17.064	17.064	17.064	0
2024-07-04	16.971	17.114	16.786	17.064	17.064	278,320
2024-07-03	17.000	17.071	16.721	16.929	16.929	462,980
2024-07-02	17.264	17.429	16.914	17.029	17.029	938,840
2024-07-01	17.529	17.529	16.943	17.393	17.393	906,360
2024-06-28	17.471	17.679	17.257	17.571	17.571	606,340
2024-06-27	18.043	18.050	17.214	17.714	17.714	1,101,262
2024-06-26	17.643	18.214	17.621	18.071	18.071	580,300
2024-06-25	18.464	18.643	18.007	18.236	18.236	668,500
2024-06-24	18.479	18.621	17.936	18.350	18.350	619,920
2024-06-21	18.000	18.564	18.000	18.550	18.550	293,440
2024-06-20	18.750	18.793	18.029	18.407	18.407	560,420
2024-06-19	18.286	18.750	18.286	18.700	18.700	655,340
2024-06-18	18.407	18.543	18.229	18.343	18.343	511,000
2024-06-17	18.257	18.700	18.257	18.429	18.429	415,660
2024-06-14	18.000	18.493	18.000	18.414	18.414	252,420
2024-06-13	18.350	18.429	18.093	18.386	18.386	247,520
2024-06-12	17.979	18.364	17.979	18.357	18.357	443,800
2024-06-11	17.850	18.250	17.664	18.057	18.057	772,800
2024-06-07	18.029	18.121	17.036	18.000	18.000	956,620
2024-06-06	18.050	18.050	17.464	17.614	17.614	721,700
2024-06-05	18.250	18.300	17.714	17.800	17.800	969,080
2024-06-04	18.221	18.450	18.121	18.336	18.336	502,320
2024-06-03	18.864	19.021	18.143	18.550	18.550	850,780
2024-05-31	18.714	19.114	18.550	19.036	19.036	670,040
2024-05-30	18.714	18.764	18.486	18.714	18.714	508,620
2024-05-29	18.650	18.807	18.493	18.786	18.786	627,200
2024-05-28	18.779	19.107	18.750	18.793	18.793	929,320
2024-05-27	19.200	19.207	18.579	18.971	18.971	1,272,460
2024-05-24	18.729	19.250	18.500	19.107	19.107	1,269,940
2024-05-23	18.679	18.821	18.421	18.821	18.821	771,120
2024-05-22	18.757	18.757	18.529	18.707	18.707	392,700
2024-05-21	18.571	18.807	18.450	18.707	18.707	417,480
2024-05-20	18.643	18.879	18.643	18.714	18.714	636,720
2024-05-17	18.557	18.786	18.414	18.693	18.693	1,178,380
2024-05-16	18.507	18.679	18.321	18.679	18.679	878,920
2024-05-15	18.850	18.879	18.479	18.571	18.571	1,478,120
2024-05-14	18.786	18.993	18.614	18.850	18.850	1,166,760
2024-05-13	18.964	18.964	18.571	18.764	18.764	1,249,920
2024-05-10	19.021	19.179	18.707	18.957	18.957	895,020
2024-05-09	19.621	19.629	18.929	19.193	19.193	1,225,560
2024-05-08	19.829	19.843	19.407	19.457	19.457	626,220
2024-05-07	19.964	19.964	19.629	19.764	19.764	1,734,948
2024-05-06	20.086	20.600	19.857	19.907	19.907	1,194,620

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-06	0.0500 CNY
2021-07-01	0.0200 CNY
2019-06-06	0.1350 CNY

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