Jinglv Envi Science & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.260 | 17.500 | 16.090 | 16.940 | 16.940 | 4,560,566 |
| 2026-10-22 | 18.250 | 18.260 | 17.500 | 17.510 | 17.510 | 2,833,940 |
| 2026-10-21 | 18.310 | 18.460 | 17.910 | 18.170 | 18.170 | 1,775,656 |
| 2026-10-20 | 18.110 | 18.620 | 18.000 | 18.160 | 18.160 | 2,113,862 |
| 2026-10-19 | 17.910 | 18.340 | 17.220 | 18.160 | 18.160 | 3,156,060 |
| 2026-10-16 | 18.810 | 18.930 | 17.920 | 18.050 | 18.050 | 2,368,652 |
| 2026-10-15 | 18.380 | 18.800 | 18.050 | 18.430 | 18.430 | 2,990,766 |
| 2026-10-14 | 18.500 | 18.930 | 18.050 | 18.600 | 18.600 | 3,611,712 |
| 2026-10-13 | 18.620 | 18.980 | 17.770 | 18.410 | 18.410 | 3,773,348 |
| 2026-10-12 | 19.440 | 20.830 | 18.800 | 18.840 | 18.840 | 4,824,260 |
| 2026-10-09 | 19.380 | 19.640 | 18.500 | 19.270 | 19.270 | 3,049,440 |
| 2026-10-08 | 18.980 | 19.480 | 18.900 | 19.370 | 19.370 | 3,072,848 |
| 2026-09-30 | 19.480 | 19.490 | 18.940 | 18.970 | 18.970 | 2,842,764 |
| 2026-09-29 | 19.650 | 19.920 | 19.080 | 19.170 | 19.170 | 3,182,976 |
| 2026-09-28 | 20.320 | 20.390 | 19.130 | 19.350 | 19.350 | 5,945,917 |
| 2026-09-24 | 19.220 | 21.200 | 19.030 | 20.310 | 20.310 | 8,545,884 |
| 2026-09-23 | 19.600 | 19.600 | 19.130 | 19.350 | 19.350 | 2,329,424 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0900 CNY |
| 2026-06-17 | 0.5320 CNY |
| 2025-10-24 | 0.1100 CNY |
| 2025-06-13 | 0.3200 CNY |
| 2024-06-06 | 0.3500 CNY |
| 2023-06-21 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.