Jiangsu Jinling Sports Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.020	19.500	17.630	18.400	17.843	4,489,000
2024-01-25	17.190	17.910	16.710	17.900	17.358	2,294,960
2024-01-24	16.670	17.290	16.320	17.040	16.524	2,111,350
2024-01-23	16.880	16.910	16.310	16.670	16.165	2,710,499
2024-01-22	18.080	18.380	16.790	16.900	16.388	2,213,824
2024-01-19	18.230	18.670	18.020	18.120	17.571	1,562,700
2024-01-18	18.460	18.700	17.760	18.140	17.591	2,140,900
2024-01-17	18.810	19.110	18.530	18.530	17.969	1,213,800
2024-01-16	19.110	19.210	18.620	18.890	18.318	1,346,600
2024-01-15	19.270	19.370	18.950	19.180	18.599	1,222,100
2024-01-12	19.480	19.690	19.120	19.120	18.541	1,176,500
2024-01-11	19.460	19.700	19.260	19.550	18.958	2,007,700
2024-01-10	19.850	20.280	19.460	19.590	18.997	2,802,942
2024-01-09	19.740	20.060	19.660	19.850	19.249	1,406,500
2024-01-08	20.030	20.220	19.640	19.700	19.103	1,347,000
2024-01-05	20.290	20.590	19.940	20.080	19.472	1,367,100
2024-01-04	20.160	20.440	20.030	20.380	19.763	1,151,100
2024-01-03	20.280	20.390	20.010	20.190	19.579	1,123,100
2024-01-02	20.080	20.420	19.980	20.310	19.695	1,818,990
2023-12-29	19.430	20.050	19.260	19.980	19.375	1,890,700
2023-12-28	18.790	19.460	18.420	19.320	18.735	1,902,470
2023-12-27	18.940	19.160	18.730	18.810	18.240	1,266,262
2023-12-26	19.120	19.190	18.810	18.890	18.318	1,473,900
2023-12-25	19.410	19.440	18.880	19.120	18.541	1,453,400
2023-12-22	19.930	20.130	19.260	19.410	18.822	1,667,300
2023-12-21	19.500	19.950	19.300	19.900	19.297	1,324,400
2023-12-20	19.770	19.940	19.590	19.620	19.026	1,300,400
2023-12-19	19.630	19.900	19.560	19.740	19.142	1,439,800
2023-12-18	20.070	20.070	19.610	19.680	19.084	1,184,000
2023-12-15	20.000	20.200	19.800	20.080	19.472	1,494,700
2023-12-14	19.920	20.370	19.920	20.030	19.423	1,787,790
2023-12-13	20.280	20.290	19.860	19.860	19.259	1,235,100
2023-12-12	19.980	20.150	19.830	20.140	19.530	1,501,700
2023-12-11	19.790	20.070	19.510	19.900	19.297	2,598,200
2023-12-08	20.990	21.000	19.630	19.640	19.045	4,101,200
2023-12-07	20.320	21.180	20.320	20.870	20.238	3,325,178
2023-12-06	20.040	20.640	19.810	20.390	19.773	3,614,200
2023-12-05	20.460	21.600	20.160	20.160	19.550	5,172,000
2023-12-04	20.470	20.740	20.280	20.430	19.811	1,402,700
2023-12-01	20.260	20.630	20.090	20.540	19.918	1,917,800
2023-11-30	20.380	20.520	19.850	20.130	19.520	1,851,150
2023-11-29	21.120	21.120	20.250	20.320	19.705	2,051,400
2023-11-28	20.580	20.990	20.350	20.920	20.287	1,669,195
2023-11-27	20.590	20.810	20.370	20.560	19.937	1,566,800
2023-11-24	20.750	20.980	20.460	20.560	19.937	1,040,300
2023-11-23	20.840	21.040	20.620	20.800	20.170	1,093,300
2023-11-22	21.100	21.260	20.900	20.940	20.306	1,353,900
2023-11-21	20.830	21.240	20.830	21.020	20.383	1,376,040
2023-11-20	20.860	20.980	20.500	20.940	20.306	1,365,062
2023-11-17	20.800	20.870	20.500	20.720	20.093	1,138,999
2023-11-16	20.660	20.840	20.630	20.660	20.034	974,070
2023-11-15	21.100	21.150	20.670	20.720	20.093	1,138,100
2023-11-14	20.860	20.950	20.720	20.890	20.257	1,175,441
2023-11-13	20.460	20.850	20.460	20.790	20.160	1,424,200
2023-11-10	20.410	20.460	20.160	20.330	19.714	1,133,100
2023-11-09	20.690	20.790	20.350	20.400	19.782	1,061,100
2023-11-08	20.600	20.850	20.520	20.640	20.015	1,146,942
2023-11-07	20.610	20.640	20.300	20.600	19.976	1,411,949
2023-11-06	20.300	20.650	20.150	20.640	20.015	1,589,100
2023-11-03	20.040	20.400	19.910	20.170	19.559	1,636,200

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2026-03-11	0.1000 CNY
2025-05-28	0.1500 CNY
2024-06-07	0.1500 CNY
2023-06-09	0.1200 CNY
2022-06-09	0.1000 CNY
2021-06-09	0.1000 CNY
2020-06-09	0.1000 CNY
2019-05-28	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.