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
2024-04-30	20.586	20.686	20.150	20.214	20.214	793,308
2024-04-29	19.500	20.500	19.500	20.450	20.450	2,144,520
2024-04-26	19.829	20.014	19.393	19.500	19.500	1,974,019
2024-04-25	19.764	20.021	19.643	19.900	19.900	1,215,340
2024-04-24	20.043	20.243	19.579	20.000	20.000	726,992
2024-04-23	20.129	20.164	19.500	20.107	20.107	1,035,893
2024-04-22	20.214	20.493	20.000	20.214	20.214	1,916,320
2024-04-19	20.464	20.664	20.107	20.321	20.321	1,969,520
2024-04-18	20.457	20.729	20.079	20.564	20.564	1,432,480
2024-04-17	19.557	20.571	19.379	20.464	20.464	1,258,880
2024-04-16	20.129	20.129	18.700	19.643	19.643	1,519,980
2024-04-15	20.050	20.536	19.807	20.336	20.336	1,560,440
2024-04-12	20.007	20.379	19.921	20.214	20.214	808,780
2024-04-11	20.000	20.179	19.671	20.043	20.043	722,540
2024-04-10	20.036	20.107	19.593	19.850	19.850	1,063,672
2024-04-09	20.250	20.286	19.857	19.943	19.943	1,261,680
2024-04-08	20.250	20.879	19.679	20.400	20.400	3,807,766
2024-04-03	20.257	20.857	19.829	20.243	20.243	792,820
2024-04-02	20.357	20.543	20.143	20.257	20.257	389,502
2024-04-01	20.264	20.379	19.950	20.357	20.357	594,580
2024-03-29	19.800	19.957	19.664	19.943	19.943	351,680
2024-03-28	19.893	20.300	19.807	19.843	19.843	1,179,360
2024-03-27	19.929	20.121	19.507	19.986	19.986	1,579,200
2024-03-26	19.993	20.271	19.779	19.857	19.857	1,614,340
2024-03-25	20.500	20.650	20.036	20.193	20.193	905,052
2024-03-22	20.664	20.671	20.293	20.493	20.493	734,952
2024-03-21	20.307	20.600	20.300	20.493	20.493	684,199
2024-03-20	20.321	20.707	20.236	20.307	20.307	923,720
2024-03-19	20.779	20.929	20.143	20.429	20.429	1,384,460
2024-03-18	19.957	20.607	19.786	20.607	20.607	1,684,200
2024-03-15	19.486	19.986	19.400	19.986	19.986	1,963,920
2024-03-14	19.150	19.486	18.836	19.486	19.486	1,249,780
2024-03-13	18.786	19.643	18.771	19.150	19.150	1,695,820
2024-03-12	18.929	19.000	18.621	18.793	18.793	949,620
2024-03-11	18.736	18.929	18.571	18.929	18.929	771,680
2024-03-08	18.429	18.857	18.307	18.700	18.700	1,699,040
2024-03-07	18.193	18.571	17.907	18.479	18.479	2,323,300
2024-03-06	17.414	18.257	17.414	18.193	18.193	1,689,660
2024-03-05	17.657	17.700	17.364	17.571	17.571	821,800
2024-03-04	17.586	17.736	17.407	17.507	17.507	931,560
2024-03-01	17.486	17.714	17.300	17.571	17.571	1,069,740
2024-02-29	16.993	17.614	16.986	17.614	17.614	829,500
2024-02-28	17.771	17.836	17.257	17.300	17.300	1,075,480
2024-02-27	17.571	17.736	17.429	17.679	17.679	768,600
2024-02-26	17.679	17.850	17.336	17.571	17.571	606,004
2024-02-23	17.164	17.743	17.164	17.700	17.700	546,980
2024-02-22	17.036	17.500	16.693	17.500	17.500	744,240
2024-02-21	16.914	17.179	16.500	17.036	17.036	731,103
2024-02-20	16.643	16.943	16.429	16.836	16.836	484,904
2024-02-19	16.293	16.807	16.293	16.693	16.693	618,744
2024-02-08	15.493	16.571	15.243	16.571	16.571	1,072,680
2024-02-07	15.707	15.907	15.000	15.500	15.500	1,589,980
2024-02-06	16.229	16.229	14.786	16.079	16.079	2,306,546
2024-02-05	16.143	16.429	15.400	16.429	16.429	1,370,040
2024-02-02	16.700	17.114	15.200	17.114	17.114	1,660,400
2024-02-01	17.143	17.143	16.286	16.786	16.786	1,368,360
2024-01-31	17.350	17.571	16.750	17.250	17.250	1,156,120
2024-01-30	17.629	17.657	17.164	17.443	17.443	435,680
2024-01-29	18.314	18.357	17.557	17.650	17.650	868,000
2024-01-26	18.114	18.850	18.114	18.321	18.321	591,640

← NewerPage 11 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.