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
2022-02-09	14.350	14.643	14.064	14.400	14.354	984,438
2022-02-08	13.786	14.400	13.736	14.286	14.240	1,178,800
2022-02-07	13.500	14.014	13.500	13.871	13.827	1,080,095
2022-01-28	13.129	13.821	12.893	13.393	13.350	1,392,424
2022-01-27	13.443	13.600	13.114	13.114	13.073	1,531,600
2022-01-26	13.693	13.857	13.336	13.436	13.393	963,480
2022-01-25	13.993	14.271	13.600	13.693	13.649	1,209,740
2022-01-24	14.057	14.357	13.857	14.136	14.091	777,280
2022-01-21	14.121	14.200	13.800	14.064	14.020	1,288,280
2022-01-20	14.443	14.557	14.100	14.121	14.076	1,468,040
2022-01-19	14.643	14.800	14.321	14.443	14.397	1,205,960
2022-01-18	14.871	15.050	14.529	14.643	14.596	1,872,080
2022-01-17	14.664	15.064	14.664	14.950	14.902	1,285,200
2022-01-14	14.857	15.193	14.657	14.664	14.618	1,726,620
2022-01-13	15.214	15.214	14.943	14.943	14.895	1,117,922
2022-01-12	14.786	15.321	14.786	15.157	15.109	1,380,142
2022-01-11	15.036	15.300	14.929	14.971	14.924	1,087,520
2022-01-10	15.107	15.271	14.714	15.043	14.995	1,327,060
2022-01-07	15.857	16.057	15.014	15.036	14.988	2,502,080
2022-01-06	15.071	16.036	14.914	15.864	15.814	3,034,780
2022-01-05	15.421	15.564	14.971	15.071	15.023	1,900,360
2022-01-04	15.193	15.543	15.143	15.429	15.380	1,555,820
2021-12-31	15.321	15.421	14.964	15.186	15.137	1,775,589
2021-12-30	15.486	15.564	15.214	15.271	15.223	1,623,580
2021-12-29	15.536	15.550	15.150	15.407	15.358	1,764,420
2021-12-28	15.471	15.571	15.071	15.443	15.394	1,589,980
2021-12-27	15.714	15.850	15.293	15.364	15.315	3,175,340
2021-12-24	16.357	17.036	15.750	16.036	15.985	3,898,720
2021-12-23	15.786	16.557	15.743	16.207	16.156	2,631,861
2021-12-22	16.207	16.443	15.729	15.871	15.821	3,017,560
2021-12-21	16.207	16.786	15.886	16.329	16.277	4,116,420
2021-12-20	15.671	16.393	15.529	16.229	16.177	3,855,461
2021-12-17	15.957	15.979	15.521	15.543	15.493	2,672,740
2021-12-16	16.236	16.336	15.907	15.950	15.899	2,491,251
2021-12-15	16.643	16.643	16.150	16.236	16.184	2,418,360
2021-12-14	16.429	16.714	16.307	16.614	16.561	1,680,280
2021-12-13	16.643	16.793	16.286	16.457	16.405	1,967,281
2021-12-10	16.786	17.014	16.507	16.650	16.597	2,336,880
2021-12-09	17.500	18.071	16.786	16.907	16.853	5,002,620
2021-12-08	16.350	17.550	16.236	17.314	17.259	3,757,740
2021-12-07	16.607	16.764	16.157	16.200	16.148	2,341,640
2021-12-06	17.136	17.229	16.429	16.607	16.554	3,441,720
2021-12-03	17.529	17.714	17.121	17.129	17.074	4,064,340
2021-12-02	17.214	18.057	17.214	17.529	17.473	4,483,323
2021-12-01	17.500	17.621	16.929	17.407	17.352	4,262,300
2021-11-30	17.286	17.914	16.979	17.500	17.444	5,086,285
2021-11-29	17.329	17.457	16.607	17.036	16.981	4,250,400
2021-11-26	17.214	17.686	16.786	17.586	17.530	4,537,820
2021-11-25	17.429	17.507	17.000	17.164	17.110	3,272,780
2021-11-24	17.271	17.600	17.143	17.329	17.273	3,645,321
2021-11-23	17.043	17.843	17.043	17.136	17.081	5,415,761
2021-11-22	16.564	17.207	16.436	17.043	16.989	4,605,300
2021-11-19	16.650	16.886	16.214	16.536	16.483	3,680,724
2021-11-18	16.800	16.964	16.307	16.650	16.597	4,120,620
2021-11-17	16.393	17.107	16.021	16.914	16.860	6,317,871
2021-11-16	15.714	16.671	15.714	16.557	16.504	9,930,340
2021-11-15	18.564	18.914	16.714	16.714	16.661	8,947,260
2021-11-12	18.629	18.807	18.014	18.571	18.512	7,480,291
2021-11-11	18.136	18.850	17.793	18.471	18.413	7,643,300
2021-11-10	18.514	18.521	17.514	18.193	18.135	7,383,600

← NewerPage 20 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.