Singapore markets open in 2 hours
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,799.94 +1,966.59 (+3.23%) CMC Crypto 200
1,300.72 +16.89 (+1.31%)
Jiangxi Salt Industry Group Co., Ltd (601065.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.66 | 8.76 | 8.63 | 8.67 | 8.67 | 2,547,049 |
| 27 Jun 2024 | 8.80 | 8.83 | 8.64 | 8.64 | 8.64 | 2,217,200 |
| 26 Jun 2024 | 8.69 | 8.84 | 8.62 | 8.83 | 8.83 | 2,834,027 |
| 25 Jun 2024 | 8.62 | 8.73 | 8.60 | 8.69 | 8.69 | 2,552,581 |
| 24 Jun 2024 | 8.80 | 8.82 | 8.52 | 8.59 | 8.59 | 3,762,418 |
| 21 Jun 2024 | 8.85 | 8.89 | 8.80 | 8.84 | 8.84 | 1,746,000 |
| 20 Jun 2024 | 8.95 | 9.01 | 8.84 | 8.84 | 8.84 | 2,427,400 |
| 19 Jun 2024 | 9.10 | 9.14 | 8.96 | 8.97 | 8.97 | 2,698,618 |
| 18 Jun 2024 | 9.06 | 9.14 | 9.05 | 9.08 | 9.08 | 2,688,866 |
| 17 Jun 2024 | 9.24 | 9.25 | 9.03 | 9.07 | 9.07 | 4,188,480 |
| 17 Jun 2024 | 0.35 Dividend | |||||
| 14 Jun 2024 | 9.41 | 9.54 | 9.34 | 9.53 | 9.18 | 4,412,140 |
| 13 Jun 2024 | 9.46 | 9.52 | 9.39 | 9.42 | 9.07 | 2,634,071 |
| 12 Jun 2024 | 9.45 | 9.53 | 9.39 | 9.52 | 9.17 | 3,977,394 |
| 11 Jun 2024 | 9.30 | 9.41 | 9.25 | 9.38 | 9.04 | 3,194,824 |
| 07 Jun 2024 | 9.18 | 9.32 | 9.18 | 9.30 | 8.96 | 3,810,627 |
| 06 Jun 2024 | 9.43 | 9.46 | 9.14 | 9.16 | 8.82 | 4,833,091 |
| 05 Jun 2024 | 9.61 | 9.61 | 9.39 | 9.39 | 9.05 | 5,459,791 |
| 04 Jun 2024 | 9.53 | 9.63 | 9.51 | 9.61 | 9.26 | 3,838,725 |
| 03 Jun 2024 | 9.82 | 9.83 | 9.52 | 9.60 | 9.25 | 6,114,000 |
| 31 May 2024 | 9.82 | 9.87 | 9.80 | 9.82 | 9.46 | 2,773,900 |
| 30 May 2024 | 9.83 | 9.99 | 9.82 | 9.83 | 9.47 | 4,795,111 |
| 29 May 2024 | 9.91 | 9.97 | 9.83 | 9.89 | 9.53 | 3,149,265 |
| 28 May 2024 | 9.95 | 9.98 | 9.88 | 9.89 | 9.53 | 3,293,910 |
| 27 May 2024 | 9.99 | 9.99 | 9.83 | 9.95 | 9.58 | 3,681,444 |
| 24 May 2024 | 9.91 | 9.98 | 9.85 | 9.89 | 9.53 | 3,381,200 |
| 23 May 2024 | 10.08 | 10.10 | 9.86 | 9.89 | 9.53 | 6,452,703 |
| 22 May 2024 | 10.14 | 10.20 | 10.08 | 10.14 | 9.77 | 4,230,658 |
| 21 May 2024 | 10.30 | 10.30 | 10.12 | 10.14 | 9.77 | 4,535,196 |
| 20 May 2024 | 10.10 | 10.28 | 10.09 | 10.28 | 9.90 | 8,611,267 |
| 17 May 2024 | 10.01 | 10.10 | 9.91 | 10.08 | 9.71 | 5,017,975 |
| 16 May 2024 | 10.02 | 10.11 | 9.96 | 10.00 | 9.63 | 4,862,986 |
| 15 May 2024 | 10.11 | 10.15 | 10.00 | 10.02 | 9.65 | 5,062,851 |
| 14 May 2024 | 10.13 | 10.23 | 10.13 | 10.17 | 9.80 | 3,977,352 |
| 13 May 2024 | 10.21 | 10.29 | 10.10 | 10.15 | 9.78 | 5,700,847 |
| 10 May 2024 | 10.44 | 10.44 | 10.25 | 10.30 | 9.92 | 4,503,822 |
| 09 May 2024 | 10.26 | 10.44 | 10.25 | 10.39 | 10.01 | 5,940,733 |
| 08 May 2024 | 10.41 | 10.44 | 10.23 | 10.26 | 9.88 | 6,182,341 |
| 07 May 2024 | 10.38 | 10.54 | 10.33 | 10.44 | 10.06 | 8,154,252 |
| 06 May 2024 | 10.15 | 10.36 | 10.10 | 10.36 | 9.98 | 8,280,365 |
| 30 Apr 2024 | 10.16 | 10.22 | 10.03 | 10.08 | 9.71 | 6,339,789 |
| 29 Apr 2024 | 9.95 | 10.11 | 9.89 | 10.09 | 9.72 | 7,032,573 |
| 26 Apr 2024 | 9.84 | 9.94 | 9.73 | 9.94 | 9.57 | 7,423,897 |
| 25 Apr 2024 | 9.69 | 9.89 | 9.67 | 9.88 | 9.52 | 5,988,975 |
| 24 Apr 2024 | 9.58 | 9.71 | 9.54 | 9.71 | 9.35 | 4,218,636 |
| 23 Apr 2024 | 9.73 | 9.73 | 9.57 | 9.59 | 9.24 | 4,882,400 |
| 22 Apr 2024 | 9.85 | 9.95 | 9.64 | 9.65 | 9.30 | 8,503,401 |
| 19 Apr 2024 | 10.00 | 10.27 | 9.86 | 9.97 | 9.60 | 13,192,438 |
| 18 Apr 2024 | 9.96 | 10.63 | 9.91 | 10.28 | 9.90 | 19,647,404 |
| 17 Apr 2024 | 9.35 | 9.82 | 9.35 | 9.81 | 9.45 | 8,867,223 |
| 16 Apr 2024 | 9.72 | 9.84 | 9.25 | 9.29 | 8.95 | 8,637,350 |
| 15 Apr 2024 | 9.95 | 10.08 | 9.57 | 9.84 | 9.48 | 7,868,509 |
| 12 Apr 2024 | 10.10 | 10.17 | 9.99 | 9.99 | 9.62 | 6,296,646 |
| 11 Apr 2024 | 9.98 | 10.35 | 9.84 | 10.12 | 9.75 | 10,048,210 |
| 10 Apr 2024 | 10.22 | 10.34 | 9.91 | 10.00 | 9.63 | 9,022,044 |
| 09 Apr 2024 | 10.33 | 10.39 | 10.19 | 10.28 | 9.90 | 7,780,877 |
| 08 Apr 2024 | 10.60 | 10.64 | 10.27 | 10.27 | 9.89 | 13,463,933 |
| 03 Apr 2024 | 10.74 | 11.18 | 10.59 | 10.75 | 10.36 | 16,327,285 |
| 02 Apr 2024 | 10.91 | 11.16 | 10.78 | 10.88 | 10.48 | 16,550,094 |
| 01 Apr 2024 | 10.31 | 11.40 | 10.31 | 11.02 | 10.62 | 23,167,958 |
| 29 Mar 2024 | 10.48 | 10.68 | 10.47 | 10.43 | 10.05 | 8,803,753 |
| 28 Mar 2024 | 10.19 | 10.72 | 10.05 | 10.58 | 10.19 | 21,958,229 |
| 27 Mar 2024 | 9.95 | 10.60 | 9.93 | 10.38 | 10.00 | 23,488,579 |
| 26 Mar 2024 | 9.78 | 10.03 | 9.59 | 10.03 | 9.66 | 9,190,067 |
| 25 Mar 2024 | 10.01 | 10.01 | 9.75 | 9.75 | 9.39 | 7,256,935 |
| 22 Mar 2024 | 10.08 | 10.31 | 9.85 | 10.08 | 9.71 | 10,065,646 |
| 21 Mar 2024 | 10.14 | 10.24 | 10.00 | 10.11 | 9.74 | 8,126,073 |
| 20 Mar 2024 | 10.18 | 10.33 | 10.05 | 10.25 | 9.87 | 10,570,027 |
| 19 Mar 2024 | 10.12 | 10.21 | 10.05 | 10.17 | 9.80 | 5,946,514 |
| 18 Mar 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 9.73 | 6,291,269 |
| 15 Mar 2024 | 9.84 | 9.96 | 9.81 | 9.96 | 9.59 | 4,532,251 |
| 14 Mar 2024 | 9.91 | 9.98 | 9.76 | 9.82 | 9.46 | 4,351,997 |
| 13 Mar 2024 | 9.94 | 9.95 | 9.84 | 9.89 | 9.53 | 4,055,847 |
| 12 Mar 2024 | 9.99 | 10.09 | 9.85 | 9.95 | 9.58 | 7,080,287 |
| 11 Mar 2024 | 9.65 | 9.84 | 9.63 | 9.84 | 9.48 | 4,772,694 |
| 08 Mar 2024 | 9.66 | 9.71 | 9.54 | 9.66 | 9.31 | 3,477,561 |
| 07 Mar 2024 | 9.68 | 9.84 | 9.62 | 9.66 | 9.31 | 5,333,730 |
| 06 Mar 2024 | 9.52 | 9.76 | 9.51 | 9.68 | 9.32 | 4,699,886 |
| 05 Mar 2024 | 9.74 | 9.76 | 9.55 | 9.57 | 9.22 | 4,862,855 |
| 04 Mar 2024 | 9.84 | 9.90 | 9.68 | 9.79 | 9.43 | 4,808,729 |
| 01 Mar 2024 | 9.83 | 9.91 | 9.77 | 9.88 | 9.52 | 5,762,114 |
| 29 Feb 2024 | 9.54 | 9.85 | 9.51 | 9.82 | 9.46 | 7,361,052 |
| 28 Feb 2024 | 10.08 | 10.26 | 9.59 | 9.59 | 9.24 | 11,476,504 |
| 27 Feb 2024 | 9.90 | 10.07 | 9.82 | 10.07 | 9.70 | 6,546,424 |
| 26 Feb 2024 | 9.86 | 10.07 | 9.75 | 9.93 | 9.57 | 6,593,104 |
| 23 Feb 2024 | 9.78 | 9.86 | 9.70 | 9.86 | 9.50 | 6,362,681 |
| 22 Feb 2024 | 9.65 | 9.78 | 9.58 | 9.75 | 9.39 | 5,259,935 |
| 21 Feb 2024 | 9.55 | 9.85 | 9.45 | 9.65 | 9.30 | 8,730,469 |
| 20 Feb 2024 | 9.59 | 9.59 | 9.45 | 9.56 | 9.21 | 5,010,361 |
| 19 Feb 2024 | 9.57 | 9.75 | 9.51 | 9.59 | 9.24 | 6,477,812 |
| 08 Feb 2024 | 9.11 | 9.57 | 9.04 | 9.54 | 9.19 | 7,860,697 |
| 07 Feb 2024 | 8.90 | 9.23 | 8.81 | 9.02 | 8.69 | 7,797,232 |
| 06 Feb 2024 | 8.40 | 9.15 | 8.10 | 8.99 | 8.66 | 8,048,051 |
| 05 Feb 2024 | 9.19 | 9.19 | 8.27 | 8.42 | 8.11 | 7,974,617 |
| 02 Feb 2024 | 9.70 | 9.73 | 8.85 | 9.18 | 8.84 | 7,348,952 |
| 01 Feb 2024 | 9.72 | 9.91 | 9.57 | 9.65 | 9.30 | 4,680,294 |
| 31 Jan 2024 | 10.00 | 10.11 | 9.77 | 9.82 | 9.46 | 4,583,370 |
| 30 Jan 2024 | 10.30 | 10.36 | 10.01 | 10.02 | 9.65 | 5,895,837 |
| 29 Jan 2024 | 10.53 | 10.74 | 10.35 | 10.36 | 9.98 | 10,663,649 |
| 26 Jan 2024 | 10.34 | 10.50 | 10.28 | 10.39 | 10.01 | 5,647,774 |
| *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.