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
2025-10-27	21.850	21.850	21.090	21.130	21.130	5,951,100
2025-10-24	21.000	21.770	20.970	21.700	21.700	3,622,660
2025-10-23	21.250	21.250	20.800	21.050	21.050	1,894,000
2025-10-22	21.130	21.570	20.910	21.160	21.160	2,845,100
2025-10-21	20.820	21.250	20.430	21.120	21.120	2,566,600
2025-10-20	20.920	21.170	20.670	20.820	20.820	2,518,920
2025-10-17	21.500	21.740	20.750	20.760	20.760	3,878,080
2025-10-16	22.000	22.200	21.480	21.500	21.500	3,261,300
2025-10-15	21.730	22.020	21.500	21.830	21.830	2,797,100
2025-10-14	21.840	22.970	21.700	21.910	21.910	4,775,440
2025-10-13	21.930	22.190	21.030	21.920	21.920	4,140,060
2025-10-10	22.700	22.830	22.230	22.370	22.370	3,792,640
2025-10-09	22.920	22.990	22.350	22.730	22.730	6,052,500
2025-09-30	21.550	22.950	21.250	22.540	22.540	8,336,860
2025-09-29	20.900	21.800	20.620	21.340	21.340	3,657,700
2025-09-26	20.950	21.640	20.700	20.860	20.860	3,033,100
2025-09-25	21.270	22.000	21.160	21.160	21.160	3,664,100
2025-09-24	20.800	21.360	20.800	21.270	21.270	2,606,840
2025-09-23	21.690	21.740	20.600	21.100	21.100	4,270,900
2025-09-22	21.690	22.010	21.520	21.690	21.690	2,549,232
2025-09-19	21.680	22.250	21.440	21.840	21.840	5,102,300
2025-09-18	22.350	22.450	21.600	21.780	21.780	7,123,300
2025-09-17	22.280	23.000	21.830	22.580	22.580	9,543,860
2025-09-16	22.300	22.430	22.050	22.290	22.290	5,313,120
2025-09-15	23.130	23.200	22.300	22.400	22.400	7,659,580
2025-09-12	23.000	23.560	22.760	23.100	23.100	7,678,000
2025-09-11	23.290	24.340	22.950	23.240	23.240	9,064,640
2025-09-10	23.340	23.980	22.750	22.850	22.850	9,038,822
2025-09-09	24.490	25.100	22.800	23.280	23.280	17,528,177
2025-09-08	22.270	24.350	22.200	24.350	24.350	13,728,560
2025-09-05	21.760	22.220	21.100	22.140	22.140	7,437,160
2025-09-04	22.270	22.750	21.490	21.770	21.770	5,901,760
2025-09-03	23.230	23.350	22.150	22.230	22.230	6,175,860
2025-09-02	22.810	23.400	22.560	23.220	23.220	8,645,860
2025-09-01	24.300	24.310	22.400	22.900	22.900	14,562,180
2025-08-29	24.690	24.690	24.130	24.180	24.180	5,319,940
2025-08-28	23.580	24.720	23.500	24.700	24.700	9,263,220
2025-08-27	23.360	25.270	23.360	23.880	23.880	12,441,840
2025-08-26	23.090	23.620	22.880	23.420	23.420	8,185,300
2025-08-25	23.350	23.550	22.700	23.100	23.100	7,764,680
2025-08-22	23.600	23.600	22.620	23.190	23.190	8,314,600
2025-08-21	22.000	23.800	21.780	23.240	23.240	15,425,720
2025-08-20	21.750	22.310	21.710	22.260	22.260	6,801,320
2025-08-19	21.600	22.600	21.440	21.800	21.800	12,219,470
2025-08-18	22.560	22.710	21.520	21.620	21.620	11,810,920
2025-08-15	21.050	22.300	21.050	22.010	22.010	11,743,340
2025-08-14	23.000	23.190	21.410	21.410	21.410	27,263,899
2025-08-13	22.050	23.880	22.040	23.790	23.790	17,017,395
2025-08-12	22.300	22.300	21.780	22.040	22.040	7,303,940
2025-08-11	22.760	22.890	21.350	22.400	22.400	14,035,490
2025-08-08	22.600	23.130	22.020	22.850	22.850	8,650,060
2025-08-07	22.550	23.280	22.330	22.670	22.670	9,285,300
2025-08-06	22.400	22.430	21.710	22.300	22.300	8,755,160
2025-08-05	21.290	22.770	21.290	22.400	22.400	14,740,940
2025-08-04	21.850	22.180	20.130	21.400	21.400	16,871,220
2025-08-01	22.030	23.070	21.960	22.320	22.320	11,518,111
2025-07-31	22.580	23.190	21.400	22.030	22.030	15,387,300
2025-07-30	22.500	22.750	22.010	22.420	22.420	10,716,940
2025-07-29	22.150	22.870	21.970	22.670	22.670	11,802,438
2025-07-28	20.600	22.590	20.520	22.170	22.170	24,254,838

← NewerPage 5 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.