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
2022-11-04	21.571	22.279	21.550	22.007	22.007	2,379,619
2022-11-03	21.500	21.829	21.150	21.829	21.829	2,863,278
2022-11-02	21.579	22.286	21.200	21.614	21.614	3,892,840
2022-11-01	20.586	21.557	20.371	21.407	21.407	3,715,180
2022-10-31	20.064	20.764	19.721	20.564	20.564	2,947,516
2022-10-28	19.900	20.286	19.636	20.121	20.121	2,861,600
2022-10-27	20.143	20.464	19.543	19.929	19.929	2,699,340
2022-10-26	20.250	20.379	19.693	20.307	20.307	2,902,760
2022-10-25	19.007	20.707	18.857	20.286	20.286	4,796,072
2022-10-24	19.500	19.871	18.836	18.879	18.879	3,515,260
2022-10-21	19.100	19.807	18.914	19.500	19.500	2,546,569
2022-10-20	19.271	19.471	18.257	18.986	18.986	2,034,620
2022-10-19	19.236	19.464	19.086	19.400	19.400	1,270,220
2022-10-18	18.786	19.879	18.771	19.464	19.464	3,411,069
2022-10-17	18.857	19.157	18.650	18.771	18.771	1,286,740
2022-10-14	18.800	19.129	18.714	18.857	18.857	1,761,029
2022-10-13	19.050	19.236	18.436	18.671	18.671	1,409,629
2022-10-12	17.607	19.050	17.607	19.050	19.050	2,543,892
2022-10-11	18.136	18.943	17.664	18.564	18.564	3,074,960
2022-10-10	17.300	18.214	17.007	17.786	17.786	1,698,029
2022-09-30	18.043	18.157	17.300	17.300	17.300	1,301,680
2022-09-29	17.700	18.271	17.700	18.043	18.043	1,120,100
2022-09-28	18.329	18.679	17.714	17.814	17.814	1,166,160
2022-09-27	18.421	18.521	17.721	18.357	18.357	1,091,860
2022-09-26	17.636	18.021	17.150	18.014	18.014	914,200
2022-09-23	18.343	18.593	17.650	17.843	17.843	1,349,320
2022-09-22	18.043	18.521	17.929	18.421	18.421	973,560
2022-09-21	18.400	18.786	18.150	18.314	18.314	1,147,960
2022-09-20	17.657	18.671	17.643	18.643	18.643	1,866,991
2022-09-19	17.571	18.114	17.429	17.550	17.550	881,960
2022-09-16	18.107	18.429	17.543	17.571	17.571	1,069,320
2022-09-15	18.571	18.600	17.993	18.100	18.100	1,384,740
2022-09-14	18.386	19.164	17.900	18.686	18.686	2,109,520
2022-09-13	17.286	18.821	17.286	18.586	18.586	2,641,378
2022-09-09	17.200	17.350	16.786	17.257	17.257	726,460
2022-09-08	17.779	17.786	17.186	17.193	17.193	1,025,360
2022-09-07	17.750	18.343	17.571	17.779	17.779	1,600,481
2022-09-06	17.636	17.857	17.500	17.571	17.571	791,700
2022-09-05	17.679	18.021	17.429	17.571	17.571	462,000
2022-09-02	17.750	17.921	17.500	17.679	17.679	801,358
2022-09-01	17.450	17.736	17.221	17.593	17.593	1,004,640
2022-08-31	18.136	18.136	17.143	17.321	17.321	1,561,700
2022-08-30	18.900	18.900	17.779	18.007	18.007	1,857,520
2022-08-29	17.586	18.914	17.229	18.714	18.714	1,495,340
2022-08-26	19.279	19.279	18.621	18.629	18.629	1,095,780
2022-08-25	18.800	19.129	18.286	18.964	18.964	2,152,220
2022-08-24	19.350	19.543	18.500	18.643	18.643	2,153,340
2022-08-23	19.321	19.936	18.857	19.236	19.236	4,085,340
2022-08-22	19.564	20.929	18.850	19.386	19.386	5,269,880
2022-08-19	19.036	19.186	18.607	19.186	19.186	2,286,200
2022-08-18	19.064	20.157	18.793	19.186	19.186	3,220,700
2022-08-17	18.700	20.371	18.700	19.264	19.264	5,384,960
2022-08-16	18.343	18.836	18.314	18.700	18.700	3,008,600
2022-08-15	18.979	19.179	18.214	18.307	18.307	4,333,140
2022-08-12	19.214	19.343	19.000	19.057	19.057	3,509,380
2022-08-11	19.857	19.914	18.821	19.200	19.200	5,739,580
2022-08-10	20.143	20.143	18.729	19.300	19.300	11,233,635
2022-08-09	19.593	19.593	18.750	19.593	19.593	8,498,919
2022-08-08	17.143	17.814	16.450	17.814	17.814	2,170,700
2022-08-05	15.600	16.357	15.436	16.193	16.193	2,101,820

← NewerPage 17 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.