Jiangsu Safety Group Co.,Ltd. (603028.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.18 | 5.31 | 5.15 | 5.28 | 5.28 | 2,412,910 |
| 25 July 2024 | 5.04 | 5.24 | 5.03 | 5.14 | 5.14 | 1,867,320 |
| 24 July 2024 | 5.15 | 5.24 | 5.07 | 5.10 | 5.10 | 2,624,120 |
| 23 July 2024 | 5.30 | 5.38 | 5.18 | 5.18 | 5.18 | 2,574,587 |
| 22 July 2024 | 5.28 | 5.34 | 5.24 | 5.29 | 5.29 | 2,179,700 |
| 19 July 2024 | 5.26 | 5.30 | 5.15 | 5.26 | 5.26 | 2,116,960 |
| 18 July 2024 | 5.22 | 5.26 | 5.00 | 5.24 | 5.24 | 3,001,330 |
| 17 July 2024 | 5.18 | 5.26 | 5.13 | 5.21 | 5.21 | 2,189,100 |
| 16 July 2024 | 5.31 | 5.34 | 5.16 | 5.20 | 5.20 | 3,059,220 |
| 15 July 2024 | 5.45 | 5.60 | 5.28 | 5.31 | 5.31 | 2,640,570 |
| 12 July 2024 | 5.49 | 5.61 | 5.43 | 5.49 | 5.49 | 2,873,980 |
| 11 July 2024 | 5.33 | 5.52 | 5.32 | 5.49 | 5.49 | 3,014,130 |
| 10 July 2024 | 5.40 | 5.44 | 5.18 | 5.24 | 5.24 | 3,815,660 |
| 09 July 2024 | 5.34 | 5.43 | 5.19 | 5.43 | 5.43 | 2,139,290 |
| 08 July 2024 | 5.54 | 5.58 | 5.34 | 5.34 | 5.34 | 1,812,400 |
| 05 July 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 04 July 2024 | 5.60 | 5.69 | 5.40 | 5.41 | 5.41 | 3,507,690 |
| 03 July 2024 | 5.75 | 5.75 | 5.60 | 5.64 | 5.64 | 1,500,080 |
| 02 July 2024 | 5.69 | 5.79 | 5.62 | 5.70 | 5.70 | 2,452,963 |
| 01 July 2024 | 5.63 | 5.72 | 5.51 | 5.63 | 5.63 | 1,943,590 |
| 28 June 2024 | 5.52 | 5.75 | 5.52 | 5.63 | 5.63 | 2,218,700 |
| 27 June 2024 | 5.74 | 5.84 | 5.63 | 5.63 | 5.63 | 2,015,650 |
| 27 June 2024 | 0.03417 Dividend | |||||
| 26 June 2024 | 5.62 | 5.81 | 5.54 | 5.80 | 5.77 | 2,335,243 |
| 25 June 2024 | 5.56 | 5.70 | 5.53 | 5.62 | 5.59 | 2,769,420 |
| 24 June 2024 | 5.71 | 5.71 | 5.44 | 5.51 | 5.48 | 3,582,873 |
| 21 June 2024 | 5.79 | 5.85 | 5.69 | 5.72 | 5.69 | 2,134,190 |
| 20 June 2024 | 5.93 | 5.98 | 5.78 | 5.81 | 5.78 | 1,953,430 |
| 19 June 2024 | 6.06 | 6.13 | 5.91 | 5.95 | 5.91 | 2,463,290 |
| 18 June 2024 | 5.99 | 6.09 | 5.94 | 6.05 | 6.01 | 1,833,600 |
| 17 June 2024 | 6.07 | 6.09 | 5.93 | 5.96 | 5.92 | 2,057,390 |
| 14 June 2024 | 6.24 | 6.24 | 6.00 | 6.10 | 6.06 | 2,190,920 |
| 13 June 2024 | 6.15 | 6.41 | 6.09 | 6.18 | 6.14 | 4,202,440 |
| 12 June 2024 | 5.93 | 6.18 | 5.93 | 6.15 | 6.11 | 3,257,200 |
| 11 June 2024 | 5.98 | 6.03 | 5.84 | 5.94 | 5.91 | 3,583,240 |
| 07 June 2024 | 5.71 | 6.07 | 5.71 | 6.01 | 5.97 | 6,396,200 |
| 06 June 2024 | 6.06 | 6.06 | 5.58 | 5.65 | 5.62 | 6,077,198 |
| 05 June 2024 | 6.16 | 6.18 | 5.97 | 6.03 | 5.99 | 3,225,660 |
| 04 June 2024 | 6.26 | 6.29 | 6.05 | 6.13 | 6.09 | 3,679,140 |
| 03 June 2024 | 6.42 | 6.46 | 6.20 | 6.26 | 6.22 | 3,639,600 |
| 31 May 2024 | 6.51 | 6.56 | 6.42 | 6.43 | 6.39 | 3,200,730 |
| 30 May 2024 | 6.69 | 6.88 | 6.55 | 6.56 | 6.52 | 3,335,600 |
| 29 May 2024 | 6.50 | 6.71 | 6.44 | 6.65 | 6.61 | 4,289,760 |
| 28 May 2024 | 6.56 | 6.67 | 6.47 | 6.48 | 6.44 | 2,723,890 |
| 27 May 2024 | 6.68 | 6.75 | 6.39 | 6.56 | 6.52 | 5,390,900 |
| 24 May 2024 | 6.75 | 6.81 | 6.63 | 6.67 | 6.63 | 3,249,709 |
| 23 May 2024 | 6.98 | 7.02 | 6.69 | 6.72 | 6.68 | 5,197,167 |
| 22 May 2024 | 6.99 | 7.13 | 6.89 | 7.03 | 6.99 | 4,995,509 |
| 21 May 2024 | 7.02 | 7.09 | 6.85 | 7.01 | 6.97 | 5,974,685 |
| 20 May 2024 | 7.60 | 7.60 | 7.04 | 7.10 | 7.06 | 11,452,400 |
| 17 May 2024 | 7.40 | 8.14 | 7.29 | 7.29 | 7.25 | 13,230,180 |
| 16 May 2024 | 7.16 | 7.43 | 7.15 | 7.40 | 7.36 | 4,291,730 |
| 15 May 2024 | 7.10 | 7.36 | 7.09 | 7.17 | 7.13 | 3,510,350 |
| 14 May 2024 | 7.04 | 7.21 | 7.04 | 7.16 | 7.12 | 2,909,280 |
| 13 May 2024 | 7.26 | 7.28 | 7.02 | 7.07 | 7.03 | 4,675,860 |
| 10 May 2024 | 7.69 | 7.69 | 7.28 | 7.33 | 7.29 | 4,604,530 |
| 09 May 2024 | 7.30 | 7.49 | 7.23 | 7.47 | 7.43 | 4,238,850 |
| 08 May 2024 | 7.58 | 7.58 | 7.26 | 7.29 | 7.25 | 4,055,010 |
| 07 May 2024 | 7.58 | 7.67 | 7.44 | 7.55 | 7.51 | 4,023,130 |
| 06 May 2024 | 7.18 | 7.58 | 7.18 | 7.52 | 7.48 | 6,573,200 |
| 30 Apr 2024 | 7.40 | 7.44 | 7.01 | 7.14 | 7.10 | 5,295,900 |
| 29 Apr 2024 | 7.19 | 7.41 | 7.11 | 7.38 | 7.34 | 5,440,980 |
| 26 Apr 2024 | 7.30 | 7.30 | 6.79 | 7.12 | 7.08 | 7,096,900 |
| 25 Apr 2024 | 7.55 | 7.55 | 7.31 | 7.36 | 7.32 | 2,952,500 |
| 24 Apr 2024 | 7.27 | 7.42 | 7.21 | 7.39 | 7.35 | 3,365,920 |
| 23 Apr 2024 | 7.12 | 7.29 | 7.11 | 7.20 | 7.16 | 3,550,000 |
| 22 Apr 2024 | 7.28 | 7.35 | 6.97 | 7.12 | 7.08 | 4,523,000 |
| 19 Apr 2024 | 7.40 | 7.54 | 7.20 | 7.31 | 7.27 | 4,980,060 |
| 18 Apr 2024 | 7.43 | 7.62 | 7.26 | 7.43 | 7.39 | 9,193,030 |
| 17 Apr 2024 | 6.71 | 7.33 | 6.71 | 7.33 | 7.29 | 7,317,360 |
| 16 Apr 2024 | 7.21 | 7.21 | 6.51 | 6.66 | 6.62 | 10,972,190 |
| 15 Apr 2024 | 7.90 | 8.01 | 7.22 | 7.22 | 7.18 | 8,514,280 |
| 12 Apr 2024 | 8.02 | 8.18 | 7.99 | 8.02 | 7.97 | 2,626,560 |
| 11 Apr 2024 | 8.00 | 8.24 | 7.90 | 8.04 | 7.99 | 2,946,031 |
| 10 Apr 2024 | 8.27 | 8.28 | 8.00 | 8.08 | 8.03 | 4,612,370 |
| 09 Apr 2024 | 8.22 | 8.34 | 8.07 | 8.25 | 8.20 | 3,435,470 |
| 08 Apr 2024 | 8.55 | 8.58 | 8.19 | 8.20 | 8.15 | 3,797,050 |
| 03 Apr 2024 | 8.56 | 8.63 | 8.36 | 8.47 | 8.42 | 4,593,130 |
| 02 Apr 2024 | 8.55 | 8.85 | 8.50 | 8.62 | 8.57 | 6,252,680 |
| 01 Apr 2024 | 8.75 | 8.75 | 8.44 | 8.51 | 8.46 | 5,498,060 |
| 29 Mar 2024 | 8.45 | 8.59 | 8.40 | 8.58 | 8.53 | 2,130,400 |
| 28 Mar 2024 | 8.22 | 8.74 | 8.17 | 8.42 | 8.37 | 6,393,180 |
| 27 Mar 2024 | 8.35 | 8.51 | 8.24 | 8.26 | 8.21 | 6,405,800 |
| 26 Mar 2024 | 8.50 | 8.60 | 8.17 | 8.32 | 8.27 | 8,832,750 |
| 25 Mar 2024 | 9.20 | 9.25 | 8.50 | 8.53 | 8.48 | 11,242,150 |
| 22 Mar 2024 | 9.48 | 9.55 | 9.09 | 9.20 | 9.15 | 5,841,110 |
| 21 Mar 2024 | 9.33 | 9.53 | 9.20 | 9.44 | 9.38 | 5,772,110 |
| 20 Mar 2024 | 9.15 | 9.43 | 9.15 | 9.26 | 9.21 | 3,831,350 |
| 19 Mar 2024 | 9.25 | 9.55 | 9.25 | 9.29 | 9.24 | 5,848,880 |
| 18 Mar 2024 | 8.94 | 9.54 | 8.93 | 9.25 | 9.20 | 10,798,280 |
| 15 Mar 2024 | 8.85 | 8.89 | 8.75 | 8.88 | 8.83 | 3,922,230 |
| 14 Mar 2024 | 8.80 | 8.90 | 8.69 | 8.85 | 8.80 | 4,834,410 |
| 13 Mar 2024 | 8.89 | 8.95 | 8.75 | 8.85 | 8.80 | 5,163,200 |
| 12 Mar 2024 | 8.63 | 8.95 | 8.54 | 8.90 | 8.85 | 7,021,285 |
| 11 Mar 2024 | 8.42 | 8.65 | 8.38 | 8.63 | 8.58 | 6,729,654 |
| 08 Mar 2024 | 8.39 | 8.55 | 8.30 | 8.42 | 8.37 | 5,513,334 |
| 07 Mar 2024 | 8.75 | 8.75 | 8.39 | 8.39 | 8.34 | 12,059,034 |
| 06 Mar 2024 | 8.10 | 8.91 | 8.05 | 8.89 | 8.84 | 19,159,354 |
| 05 Mar 2024 | 8.27 | 8.27 | 8.02 | 8.10 | 8.05 | 5,628,251 |
| 04 Mar 2024 | 8.41 | 8.53 | 8.19 | 8.30 | 8.25 | 4,554,630 |
| *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.