Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,306.45 -7.60 (-0.23%) Nikkei
39,210.45 +140.77 (+0.36%) Hang Seng
19,473.67 -162.55 (-0.83%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,005.94 +4,633.01 (+6.98%) CMC Crypto 200
1,508.63 +154.21 (+11.39%)
Jiangsu Jingxue Insulation Technology Co.,Ltd. (301010.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:29AM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 13.79 | 14.30 | 13.43 | 13.76 | 13.76 | 136,200 |
| 20 May 2024 | 13.57 | 14.30 | 13.43 | 13.76 | 13.76 | 3,439,403 |
| 17 May 2024 | 13.79 | 13.81 | 13.26 | 13.66 | 13.66 | 2,964,799 |
| 16 May 2024 | 13.22 | 14.10 | 13.15 | 13.64 | 13.64 | 3,002,488 |
| 15 May 2024 | 13.10 | 13.38 | 12.95 | 13.15 | 13.15 | 1,049,800 |
| 14 May 2024 | 13.01 | 13.22 | 12.93 | 13.08 | 13.08 | 1,067,300 |
| 13 May 2024 | 13.17 | 13.23 | 12.71 | 12.94 | 12.94 | 1,216,272 |
| 10 May 2024 | 13.44 | 13.57 | 13.03 | 13.26 | 13.26 | 1,294,573 |
| 09 May 2024 | 13.29 | 13.88 | 13.29 | 13.48 | 13.48 | 1,543,600 |
| 08 May 2024 | 13.65 | 13.71 | 13.28 | 13.29 | 13.29 | 1,342,200 |
| 07 May 2024 | 13.35 | 13.58 | 13.23 | 13.56 | 13.56 | 1,514,400 |
| 06 May 2024 | 12.92 | 13.40 | 12.92 | 13.32 | 13.32 | 2,120,818 |
| 30 Apr 2024 | 13.05 | 13.38 | 12.69 | 12.90 | 12.90 | 1,659,600 |
| 29 Apr 2024 | 12.63 | 13.16 | 12.46 | 13.05 | 13.05 | 2,633,867 |
| 26 Apr 2024 | 12.51 | 12.74 | 12.11 | 12.64 | 12.64 | 2,304,480 |
| 25 Apr 2024 | 12.03 | 13.00 | 11.87 | 12.61 | 12.61 | 2,435,200 |
| 24 Apr 2024 | 11.72 | 12.24 | 11.72 | 12.08 | 12.08 | 1,673,054 |
| 23 Apr 2024 | 11.36 | 11.96 | 11.36 | 11.81 | 11.81 | 1,645,454 |
| 22 Apr 2024 | 11.40 | 11.56 | 10.89 | 11.22 | 11.22 | 1,535,162 |
| 19 Apr 2024 | 11.59 | 11.67 | 11.16 | 11.50 | 11.50 | 1,635,709 |
| 18 Apr 2024 | 12.22 | 12.22 | 11.40 | 11.59 | 11.59 | 2,309,802 |
| 17 Apr 2024 | 10.80 | 12.15 | 10.75 | 12.10 | 12.10 | 2,964,284 |
| 16 Apr 2024 | 11.60 | 11.62 | 10.09 | 10.43 | 10.43 | 2,893,632 |
| 15 Apr 2024 | 13.17 | 13.20 | 11.37 | 11.68 | 11.68 | 3,183,900 |
| 12 Apr 2024 | 13.04 | 13.48 | 12.88 | 13.02 | 13.02 | 1,266,964 |
| 11 Apr 2024 | 13.06 | 13.40 | 12.78 | 13.07 | 13.07 | 1,347,900 |
| 10 Apr 2024 | 13.67 | 13.73 | 12.96 | 13.11 | 13.11 | 1,799,200 |
| 09 Apr 2024 | 13.57 | 13.76 | 13.40 | 13.67 | 13.67 | 1,207,600 |
| 08 Apr 2024 | 14.19 | 14.19 | 13.38 | 13.57 | 13.57 | 2,282,386 |
| 03 Apr 2024 | 14.53 | 14.57 | 14.03 | 14.19 | 14.19 | 1,613,900 |
| 02 Apr 2024 | 14.02 | 14.45 | 14.02 | 14.39 | 14.39 | 2,590,511 |
| 01 Apr 2024 | 13.80 | 14.11 | 13.75 | 14.08 | 14.08 | 1,897,424 |
| 29 Mar 2024 | 13.40 | 13.83 | 13.39 | 13.78 | 13.78 | 1,450,513 |
| 28 Mar 2024 | 13.27 | 13.52 | 13.00 | 13.39 | 13.39 | 1,798,294 |
| 27 Mar 2024 | 13.59 | 13.69 | 13.00 | 13.00 | 13.00 | 1,987,721 |
| 26 Mar 2024 | 13.23 | 13.71 | 13.20 | 13.69 | 13.69 | 2,318,347 |
| 25 Mar 2024 | 13.70 | 13.77 | 13.23 | 13.23 | 13.23 | 2,074,626 |
| 22 Mar 2024 | 14.03 | 14.17 | 13.60 | 13.70 | 13.70 | 2,389,849 |
| 21 Mar 2024 | 14.10 | 14.18 | 13.72 | 14.03 | 14.03 | 2,467,322 |
| 20 Mar 2024 | 13.90 | 14.13 | 13.81 | 14.12 | 14.12 | 3,207,077 |
| 19 Mar 2024 | 14.22 | 14.34 | 13.81 | 13.86 | 13.86 | 5,051,500 |
| 18 Mar 2024 | 15.00 | 15.53 | 14.00 | 14.39 | 14.39 | 7,331,214 |
| 15 Mar 2024 | 13.50 | 14.19 | 13.40 | 14.18 | 14.18 | 3,515,067 |
| 14 Mar 2024 | 13.34 | 13.64 | 13.16 | 13.55 | 13.55 | 2,714,749 |
| 13 Mar 2024 | 13.30 | 13.47 | 13.07 | 13.34 | 13.34 | 1,810,500 |
| 12 Mar 2024 | 13.02 | 13.31 | 12.80 | 13.29 | 13.29 | 2,763,200 |
| 11 Mar 2024 | 12.77 | 12.89 | 12.50 | 12.89 | 12.89 | 2,031,702 |
| 08 Mar 2024 | 12.56 | 12.79 | 12.36 | 12.77 | 12.77 | 1,788,400 |
| 07 Mar 2024 | 12.54 | 12.84 | 12.23 | 12.46 | 12.46 | 1,932,500 |
| 06 Mar 2024 | 12.14 | 12.65 | 12.02 | 12.50 | 12.50 | 1,855,300 |
| 05 Mar 2024 | 12.77 | 12.77 | 12.04 | 12.14 | 12.14 | 2,176,800 |
| 04 Mar 2024 | 12.84 | 13.09 | 12.50 | 12.80 | 12.80 | 2,189,600 |
| 01 Mar 2024 | 12.57 | 12.98 | 12.44 | 12.81 | 12.81 | 2,665,367 |
| 29 Feb 2024 | 11.68 | 12.55 | 11.68 | 12.55 | 12.55 | 3,936,335 |
| 28 Feb 2024 | 13.67 | 14.04 | 11.71 | 11.77 | 11.77 | 5,622,200 |
| 27 Feb 2024 | 13.23 | 13.55 | 13.01 | 13.49 | 13.49 | 2,629,500 |
| 26 Feb 2024 | 13.08 | 13.53 | 12.88 | 13.28 | 13.28 | 3,372,921 |
| 23 Feb 2024 | 12.21 | 13.13 | 12.21 | 13.08 | 13.08 | 3,878,393 |
| 22 Feb 2024 | 11.50 | 12.20 | 11.50 | 12.14 | 12.14 | 2,706,531 |
| 21 Feb 2024 | 11.01 | 11.90 | 10.96 | 11.48 | 11.48 | 3,008,380 |
| 20 Feb 2024 | 10.88 | 11.06 | 10.50 | 11.02 | 11.02 | 2,297,826 |
| 19 Feb 2024 | 10.48 | 11.25 | 10.41 | 10.79 | 10.79 | 3,427,265 |
| 08 Feb 2024 | 9.07 | 10.39 | 8.76 | 10.30 | 10.30 | 4,698,100 |
| 07 Feb 2024 | 10.18 | 10.48 | 8.94 | 8.96 | 8.96 | 5,557,793 |
| 06 Feb 2024 | 10.58 | 10.91 | 9.20 | 10.33 | 10.33 | 4,483,583 |
| 05 Feb 2024 | 12.83 | 12.96 | 10.37 | 10.68 | 10.68 | 4,113,273 |
| 02 Feb 2024 | 14.00 | 14.31 | 12.55 | 12.96 | 12.96 | 2,258,836 |
| 01 Feb 2024 | 14.34 | 14.36 | 13.48 | 13.94 | 13.94 | 1,825,725 |
| 31 Jan 2024 | 15.54 | 15.57 | 14.30 | 14.36 | 14.36 | 1,635,991 |
| 30 Jan 2024 | 16.30 | 16.35 | 15.38 | 15.46 | 15.46 | 1,318,300 |
| 29 Jan 2024 | 16.84 | 17.00 | 15.95 | 16.01 | 16.01 | 1,487,740 |
| 26 Jan 2024 | 16.82 | 17.16 | 16.69 | 16.79 | 16.79 | 1,245,500 |
| 25 Jan 2024 | 16.18 | 16.79 | 16.05 | 16.73 | 16.73 | 1,315,391 |
| 24 Jan 2024 | 16.11 | 16.43 | 15.48 | 16.12 | 16.12 | 2,187,500 |
| 23 Jan 2024 | 15.64 | 16.20 | 15.27 | 16.03 | 16.03 | 2,638,665 |
| 22 Jan 2024 | 16.87 | 17.05 | 15.73 | 15.79 | 15.79 | 1,486,947 |
| 19 Jan 2024 | 17.26 | 17.34 | 16.80 | 16.91 | 16.91 | 1,390,040 |
| 18 Jan 2024 | 17.56 | 17.66 | 16.74 | 17.36 | 17.36 | 1,553,400 |
| 17 Jan 2024 | 18.23 | 18.23 | 17.58 | 17.63 | 17.63 | 861,200 |
| 16 Jan 2024 | 18.13 | 18.25 | 17.80 | 18.05 | 18.05 | 962,990 |
| 15 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 12 Jan 2024 | 18.40 | 18.81 | 18.32 | 18.41 | 18.41 | 1,266,600 |
| 11 Jan 2024 | 18.20 | 18.39 | 18.08 | 18.29 | 18.29 | 1,258,990 |
| 10 Jan 2024 | 18.49 | 18.83 | 18.05 | 18.17 | 18.17 | 1,792,490 |
| 09 Jan 2024 | 18.22 | 18.91 | 18.22 | 18.60 | 18.60 | 2,527,732 |
| 08 Jan 2024 | 18.15 | 18.70 | 18.01 | 18.22 | 18.22 | 2,693,793 |
| 05 Jan 2024 | 19.08 | 19.18 | 17.88 | 18.08 | 18.08 | 4,778,229 |
| 04 Jan 2024 | 19.07 | 19.41 | 18.82 | 19.39 | 19.39 | 2,015,093 |
| 03 Jan 2024 | 18.98 | 19.09 | 18.81 | 18.98 | 18.98 | 1,227,900 |
| 02 Jan 2024 | 18.80 | 19.10 | 18.73 | 19.00 | 19.00 | 1,695,020 |
| 29 Dec 2023 | 18.65 | 18.81 | 18.56 | 18.69 | 18.69 | 967,790 |
| 28 Dec 2023 | 17.91 | 18.77 | 17.72 | 18.62 | 18.62 | 1,409,489 |
| 27 Dec 2023 | 17.99 | 18.06 | 17.71 | 17.94 | 17.94 | 1,171,189 |
| 26 Dec 2023 | 18.22 | 18.27 | 17.80 | 17.86 | 17.86 | 776,000 |
| 25 Dec 2023 | 18.23 | 18.46 | 17.93 | 18.11 | 18.11 | 999,432 |
| 22 Dec 2023 | 18.78 | 18.80 | 18.21 | 18.26 | 18.26 | 1,244,032 |
| 21 Dec 2023 | 18.72 | 18.80 | 18.20 | 18.56 | 18.56 | 1,411,379 |
| 20 Dec 2023 | 18.50 | 18.95 | 18.50 | 18.61 | 18.61 | 1,089,492 |
| 19 Dec 2023 | 18.49 | 18.62 | 18.00 | 18.51 | 18.51 | 755,400 |
| 18 Dec 2023 | 18.65 | 18.93 | 18.37 | 18.45 | 18.45 | 1,044,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.