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
2022-08-04	15.643	15.714	15.214	15.550	15.550	1,800,400
2022-08-03	15.714	16.271	15.464	15.514	15.514	2,970,660
2022-08-02	16.657	16.736	15.579	15.807	15.807	3,276,560
2022-08-01	17.071	17.279	16.579	16.714	16.714	2,104,620
2022-07-29	17.236	17.500	17.007	17.050	17.050	1,866,900
2022-07-28	17.879	18.086	16.814	17.214	17.214	3,964,941
2022-07-27	17.507	18.250	17.436	17.886	17.886	5,547,780
2022-07-26	16.293	17.629	16.007	17.350	17.350	5,369,980
2022-07-25	16.371	16.371	15.950	16.221	16.221	1,515,360
2022-07-22	16.386	16.979	16.129	16.214	16.214	3,211,700
2022-07-21	16.336	16.700	16.129	16.279	16.279	1,111,212
2022-07-20	16.200	16.379	16.007	16.336	16.336	819,420
2022-07-19	16.000	16.393	15.921	16.200	16.200	1,093,360
2022-07-18	15.707	16.714	15.707	16.064	16.064	1,183,980
2022-07-15	16.243	16.264	15.786	15.814	15.814	1,261,540
2022-07-14	16.029	16.393	15.900	16.300	16.300	859,880
2022-07-13	15.929	16.121	15.764	16.029	16.029	761,040
2022-07-12	16.100	16.571	15.929	15.964	15.964	1,307,320
2022-07-11	16.000	16.350	15.929	16.129	16.129	1,215,760
2022-07-08	16.543	16.779	15.971	16.029	16.029	1,721,020
2022-07-07	16.000	16.829	15.714	16.521	16.521	2,780,712
2022-07-06	15.786	16.393	15.714	16.200	16.200	2,577,400
2022-07-05	16.214	16.343	15.764	16.014	16.014	1,850,940
2022-07-04	17.257	17.257	16.207	16.293	16.293	4,250,120
2022-07-01	16.021	17.357	15.800	17.086	17.086	5,142,580
2022-06-30	16.029	16.357	15.750	16.036	16.036	2,180,920
2022-06-29	16.486	16.714	16.036	16.107	16.107	2,553,460
2022-06-28	16.321	16.764	16.136	16.529	16.529	2,829,820
2022-06-27	17.000	17.000	16.157	16.321	16.321	3,817,056
2022-06-24	16.929	17.357	16.793	17.071	17.071	3,328,220
2022-06-23	16.414	17.100	16.086	17.014	17.014	4,687,480
2022-06-22	15.607	16.643	15.571	16.414	16.414	4,590,976
2022-06-21	15.321	15.629	15.093	15.607	15.607	1,599,920
2022-06-20	15.293	15.607	15.179	15.329	15.329	950,740
2022-06-17	14.964	15.357	14.900	15.179	15.179	1,099,140
2022-06-16	14.986	15.150	14.771	15.036	15.036	1,090,180
2022-06-15	15.429	15.650	14.950	14.986	14.986	1,886,040
2022-06-14	15.693	15.693	14.921	15.429	15.429	1,233,680
2022-06-13	15.607	15.693	15.286	15.543	15.543	1,660,680
2022-06-10	14.421	15.586	14.143	15.314	15.314	2,023,140
2022-06-09	14.843	15.307	14.507	14.564	14.564	2,135,700
2022-06-08	14.864	15.171	14.150	14.886	14.886	2,397,500
2022-06-07	15.771	15.964	14.914	14.964	14.964	2,080,220
2022-06-06	15.993	16.393	15.607	15.700	15.700	2,178,960
2022-06-02	15.729	16.250	15.493	16.021	15.970	1,805,120
2022-06-01	15.714	16.171	15.443	15.836	15.785	2,485,980
2022-05-31	15.050	15.686	14.714	15.571	15.522	2,286,760
2022-05-30	14.907	15.150	14.643	15.071	15.023	1,271,620
2022-05-27	15.057	15.329	14.764	14.907	14.860	1,768,620
2022-05-26	14.721	15.464	14.543	15.286	15.237	2,113,580
2022-05-25	14.557	14.929	14.429	14.857	14.810	1,666,280
2022-05-24	15.436	15.514	14.529	14.550	14.504	2,502,780
2022-05-23	14.664	15.564	14.443	15.179	15.130	3,213,280
2022-05-20	14.429	14.971	14.186	14.629	14.582	1,948,520
2022-05-19	14.179	14.436	14.143	14.421	14.376	1,369,480
2022-05-18	14.143	14.750	13.893	14.357	14.311	2,567,180
2022-05-17	14.157	14.500	13.900	14.300	14.255	2,486,260
2022-05-16	15.050	15.050	14.257	14.336	14.290	4,851,140
2022-05-13	13.186	14.500	13.186	14.500	14.454	3,292,800
2022-05-12	13.221	13.479	13.071	13.179	13.137	917,980

← NewerPage 18 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.