Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.130	20.240	19.960	19.980	19.375	1,313,200
2023-11-01	20.140	20.350	19.900	20.150	19.540	1,561,000
2023-10-31	19.930	20.270	19.930	20.080	19.472	1,820,280
2023-10-30	19.860	20.200	19.820	20.180	19.569	2,011,500
2023-10-27	19.180	20.030	19.180	19.980	19.375	1,682,400
2023-10-26	19.710	19.970	19.300	19.600	19.007	2,247,368
2023-10-25	19.960	20.200	19.810	19.900	19.297	2,359,768
2023-10-24	19.210	20.060	19.100	19.930	19.327	4,814,868
2023-10-23	19.160	19.290	18.580	18.670	18.105	1,658,420
2023-10-20	19.410	19.700	19.130	19.180	18.599	1,066,102
2023-10-19	19.500	19.930	19.400	19.470	18.880	1,125,767
2023-10-18	19.960	19.960	19.440	19.540	18.948	1,527,767
2023-10-17	19.890	19.990	19.750	19.960	19.356	1,319,000
2023-10-16	20.000	20.360	19.710	19.890	19.288	1,698,100
2023-10-13	20.150	20.150	19.670	19.960	19.356	2,230,906
2023-10-12	20.200	20.260	19.950	20.230	19.617	1,666,506
2023-10-11	20.150	20.340	19.920	20.020	19.414	1,952,000
2023-10-10	20.300	20.450	19.990	20.090	19.482	1,990,300
2023-10-09	20.730	20.900	20.050	20.180	19.569	3,519,900
2023-09-28	20.810	21.050	20.690	20.810	20.180	2,545,400
2023-09-27	20.620	21.080	20.570	20.580	19.957	2,438,700
2023-09-26	21.160	21.320	20.500	20.700	20.073	3,662,000
2023-09-25	22.400	22.400	21.040	21.270	20.626	4,208,450
2023-09-22	22.150	22.600	21.710	22.160	21.489	4,480,840
2023-09-21	22.330	23.050	21.950	22.530	21.848	4,321,170
2023-09-20	22.240	22.780	22.140	22.150	21.479	2,959,050
2023-09-19	23.850	23.850	22.380	22.430	21.751	4,815,300
2023-09-18	23.130	24.080	22.960	23.920	23.196	4,622,300
2023-09-15	23.010	23.290	22.630	23.130	22.430	2,094,370
2023-09-14	23.230	23.260	22.700	22.870	22.177	2,281,300
2023-09-13	23.320	23.800	23.010	23.250	22.546	3,162,650
2023-09-12	23.800	23.850	23.380	23.410	22.701	2,642,800
2023-09-11	23.860	24.240	23.730	23.900	23.176	3,137,170
2023-09-08	24.230	24.230	23.500	23.910	23.186	5,268,800
2023-09-07	24.190	25.200	24.100	24.600	23.855	6,714,100
2023-09-06	24.660	24.680	24.160	24.280	23.545	3,769,763
2023-09-05	24.850	25.240	24.320	24.670	23.923	4,925,463
2023-09-04	25.260	25.560	24.590	24.850	24.098	7,380,453
2023-09-01	24.020	26.450	23.890	25.260	24.495	9,025,850
2023-08-31	23.880	24.240	23.680	24.020	23.293	1,979,602
2023-08-30	23.530	23.940	23.370	23.890	23.167	3,334,700
2023-08-29	22.250	23.620	22.180	23.590	22.876	5,221,550
2023-08-28	23.000	23.500	21.920	22.000	21.334	2,913,020
2023-08-25	22.400	22.600	22.070	22.210	21.537	1,768,930
2023-08-24	22.250	22.880	22.180	22.430	21.751	2,012,800
2023-08-23	22.650	22.870	22.220	22.330	21.654	2,046,600
2023-08-22	22.800	23.060	22.150	22.600	21.916	2,056,300
2023-08-21	22.860	23.130	22.530	22.530	21.848	1,691,200
2023-08-18	23.240	23.550	22.690	22.690	22.003	1,891,414
2023-08-17	22.840	23.280	22.630	23.230	22.527	1,409,450
2023-08-16	22.900	23.240	22.880	22.890	22.197	1,276,000
2023-08-15	23.030	23.390	22.990	23.070	22.371	1,647,700
2023-08-14	22.780	23.290	22.700	23.250	22.546	1,970,600
2023-08-11	23.100	23.240	22.740	22.750	22.061	2,154,670
2023-08-10	23.470	23.620	22.600	23.080	22.381	4,103,332
2023-08-09	24.840	24.850	23.270	23.530	22.817	4,636,458
2023-08-08	25.000	25.040	24.530	24.820	24.068	1,686,700
2023-08-07	24.930	25.300	24.190	24.820	24.068	2,350,370
2023-08-04	24.600	25.200	24.560	24.930	24.175	1,587,050
2023-08-03	24.630	24.810	24.300	24.520	23.778	1,524,900

← NewerPage 13 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.