Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.580	24.840	24.220	24.720	23.971	1,978,600
2023-08-01	26.360	26.400	24.330	24.580	23.836	4,255,920
2023-07-31	26.100	26.360	25.730	26.240	25.445	1,774,110
2023-07-28	26.140	26.570	25.700	25.950	25.164	2,235,800
2023-07-27	26.400	26.910	26.200	26.260	25.465	1,270,300
2023-07-26	27.470	27.520	26.350	26.430	25.630	2,146,900
2023-07-25	27.210	27.980	26.870	27.280	26.454	3,556,304
2023-07-24	26.310	27.080	26.110	26.910	26.095	2,813,000
2023-07-21	26.000	26.270	25.800	25.950	25.164	1,309,870
2023-07-20	26.580	26.750	25.880	25.950	25.164	1,574,000
2023-07-19	26.870	26.870	26.500	26.580	25.775	897,556
2023-07-18	26.990	27.260	26.420	26.590	25.785	1,453,790
2023-07-17	26.810	27.270	26.560	27.060	26.241	1,463,506
2023-07-14	26.810	27.170	26.650	26.880	26.066	1,339,700
2023-07-13	26.540	26.920	26.340	26.880	26.066	2,057,300
2023-07-12	26.900	27.180	26.490	26.640	25.833	3,265,700
2023-07-11	28.550	28.550	26.510	26.680	25.872	7,186,502
2023-07-10	27.690	28.750	27.690	28.400	27.540	3,754,858
2023-07-07	27.180	28.200	27.150	27.660	26.822	3,300,095
2023-07-06	27.400	28.020	27.310	27.550	26.716	2,289,400
2023-07-05	27.590	28.810	27.280	27.620	26.784	3,644,785
2023-07-04	27.420	27.980	27.250	27.530	26.696	3,163,518
2023-07-03	27.130	27.500	26.830	27.250	26.425	2,583,160
2023-06-30	27.350	27.700	26.940	26.990	26.173	3,021,120
2023-06-29	27.540	28.210	27.230	27.340	26.512	3,077,163
2023-06-28	27.950	28.090	26.490	27.510	26.677	3,674,831
2023-06-27	27.310	28.830	27.020	27.950	27.104	4,676,650
2023-06-26	29.200	29.550	27.000	27.300	26.473	5,699,498
2023-06-21	30.010	30.330	29.310	29.510	28.616	5,252,078
2023-06-20	32.570	32.760	29.320	30.000	29.092	10,960,230
2023-06-19	32.500	33.940	31.200	32.400	31.419	8,976,524
2023-06-16	31.050	32.980	30.810	32.270	31.293	10,055,200
2023-06-15	29.190	31.980	29.190	31.430	30.478	15,051,910
2023-06-14	30.080	31.190	28.510	29.250	28.364	13,695,100
2023-06-13	28.150	32.000	27.500	30.220	29.305	14,042,470
2023-06-12	27.500	30.470	27.500	28.150	27.298	13,581,570
2023-06-09	25.130	26.920	24.470	26.810	25.998	11,034,210
2023-06-08	26.160	27.480	24.940	25.230	24.350	8,663,470
2023-06-07	23.980	24.910	23.650	24.690	23.828	2,820,607
2023-06-06	24.260	24.560	23.890	23.960	23.124	2,372,332
2023-06-05	23.630	24.580	23.600	24.300	23.452	3,244,092
2023-06-02	24.850	24.900	23.610	23.640	22.815	5,266,016
2023-06-01	24.850	25.670	24.660	25.130	24.253	5,904,398
2023-05-31	24.200	25.070	24.030	24.710	23.848	4,352,324
2023-05-30	23.800	24.280	23.700	24.270	23.423	1,799,500
2023-05-29	23.760	24.280	23.560	23.800	22.970	1,990,508
2023-05-26	23.460	23.950	23.130	23.670	22.844	2,310,500
2023-05-25	23.220	24.500	23.120	23.460	22.641	3,112,390
2023-05-24	23.710	23.890	23.200	23.400	22.583	2,625,628
2023-05-23	23.810	24.550	23.680	23.730	22.902	3,591,001
2023-05-22	24.210	25.180	23.810	24.060	23.220	6,294,884
2023-05-19	22.880	23.940	22.570	23.820	22.989	3,433,209
2023-05-18	22.500	23.200	22.280	22.870	22.072	1,737,899
2023-05-17	22.300	22.470	22.200	22.420	21.638	690,610
2023-05-16	22.650	23.120	22.200	22.330	21.551	1,501,400
2023-05-15	22.670	23.460	22.490	22.810	22.014	2,304,000
2023-05-12	22.610	22.840	22.400	22.660	21.869	1,924,366
2023-05-11	21.200	22.780	21.200	22.630	21.840	3,186,866
2023-05-10	21.130	21.590	21.090	21.200	20.460	968,600
2023-05-09	21.480	21.620	21.190	21.190	20.451	1,075,808

← NewerPage 14 of 21 · 1,212 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.