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
2023-02-06	16.421	16.643	16.364	16.450	16.450	795,620
2023-02-03	16.407	16.636	16.143	16.593	16.593	1,085,840
2023-02-02	16.629	16.679	16.407	16.457	16.457	955,780
2023-02-01	16.514	16.614	16.293	16.557	16.557	1,688,120
2023-01-31	15.907	16.643	15.779	16.514	16.514	2,624,720
2023-01-30	15.393	16.129	15.386	15.971	15.971	2,632,840
2023-01-20	15.093	15.536	15.093	15.264	15.264	1,036,560
2023-01-19	15.021	15.107	14.929	15.036	15.036	462,980
2023-01-18	15.021	15.143	14.957	15.014	15.014	485,240
2023-01-17	15.207	15.207	15.000	15.021	15.021	549,872
2023-01-16	15.250	15.250	15.029	15.121	15.121	626,780
2023-01-13	15.150	15.307	15.036	15.100	15.100	482,440
2023-01-12	15.293	15.293	15.086	15.150	15.150	403,480
2023-01-11	15.371	15.500	15.086	15.157	15.157	698,180
2023-01-10	15.371	15.414	15.143	15.371	15.371	609,420
2023-01-09	15.343	15.536	15.214	15.279	15.279	723,100
2023-01-06	15.357	15.450	15.171	15.207	15.207	635,132
2023-01-05	15.421	15.514	15.214	15.329	15.329	535,732
2023-01-04	15.321	15.486	15.179	15.350	15.350	755,580
2023-01-03	15.057	15.371	15.057	15.350	15.350	929,600
2022-12-30	14.886	15.371	14.886	15.129	15.129	932,960
2022-12-29	14.979	15.321	14.871	15.036	15.036	620,200
2022-12-28	15.271	15.429	14.843	14.979	14.979	976,640
2022-12-27	15.464	15.500	14.971	15.164	15.164	971,740
2022-12-26	15.021	15.429	14.793	15.329	15.329	1,523,620
2022-12-23	15.143	15.286	14.664	14.871	14.871	1,016,120
2022-12-22	15.693	15.693	15.021	15.143	15.143	841,960
2022-12-21	16.100	16.243	15.443	15.543	15.543	1,123,360
2022-12-20	15.829	16.264	15.614	15.957	15.957	1,679,300
2022-12-19	16.164	16.271	15.743	15.764	15.764	1,431,920
2022-12-16	16.893	16.893	15.993	16.107	16.107	1,569,820
2022-12-15	16.600	16.957	16.579	16.857	16.857	723,800
2022-12-14	16.771	17.029	16.593	16.743	16.743	801,592
2022-12-13	16.986	17.250	16.443	16.650	16.650	1,023,120
2022-12-12	17.021	17.379	16.864	17.157	17.157	945,280
2022-12-09	17.650	17.800	16.786	17.021	17.021	3,087,000
2022-12-08	17.786	17.986	17.743	17.800	17.800	611,612
2022-12-07	18.021	18.350	17.900	17.986	17.986	883,120
2022-12-06	18.057	18.071	17.879	17.957	17.957	519,260
2022-12-05	18.079	18.343	18.043	18.171	18.171	785,680
2022-12-02	18.150	18.286	17.736	18.150	18.150	825,860
2022-12-01	18.429	18.914	17.964	18.150	18.150	1,263,220
2022-11-30	18.307	18.650	17.957	18.414	18.414	1,050,249
2022-11-29	18.086	18.264	17.971	18.079	18.079	763,700
2022-11-28	18.643	18.643	17.857	18.086	18.086	870,520
2022-11-25	18.643	19.071	18.571	18.571	18.571	490,980
2022-11-24	18.821	19.043	18.686	18.850	18.850	601,860
2022-11-23	19.057	19.079	18.629	18.857	18.857	871,780
2022-11-22	19.143	19.250	18.893	19.100	19.100	798,140
2022-11-21	19.386	19.500	19.057	19.143	19.143	1,454,460
2022-11-18	19.071	19.500	18.643	19.321	19.321	1,782,869
2022-11-17	19.300	19.421	18.929	19.071	19.071	1,522,025
2022-11-16	19.807	19.850	19.393	19.443	19.443	1,347,640
2022-11-15	19.700	19.707	19.407	19.636	19.636	1,237,700
2022-11-14	19.929	19.964	19.371	19.650	19.650	2,043,386
2022-11-11	19.479	20.129	18.986	20.071	20.071	4,003,042
2022-11-10	19.643	19.921	19.286	19.321	19.321	2,483,853
2022-11-09	20.714	20.714	19.214	19.643	19.643	5,095,832
2022-11-08	22.500	23.114	20.779	21.100	21.100	9,726,434
2022-11-07	21.843	22.036	21.286	21.957	21.957	2,009,786

← NewerPage 16 of 21 · 1,212 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.