Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.900	21.980	21.370	21.560	20.808	1,429,710
2023-05-05	21.510	21.670	21.340	21.540	20.788	952,710
2023-05-04	21.110	21.680	21.000	21.650	20.895	1,441,700
2023-04-28	20.630	21.480	20.420	21.250	20.509	2,505,300
2023-04-27	21.000	21.380	20.740	20.930	20.200	1,495,766
2023-04-26	21.090	21.260	20.740	21.090	20.354	1,396,900
2023-04-25	21.730	21.760	20.500	20.720	19.997	1,333,300
2023-04-24	21.390	21.690	20.930	21.500	20.750	957,500
2023-04-21	22.080	22.320	21.320	21.340	20.595	1,272,900
2023-04-20	22.410	22.410	21.910	22.120	21.348	1,039,300
2023-04-19	22.390	22.610	22.300	22.410	21.628	618,200
2023-04-18	22.470	22.720	22.260	22.450	21.667	995,182
2023-04-17	22.710	22.860	22.550	22.620	21.831	920,100
2023-04-14	23.140	23.200	22.640	22.730	21.937	1,132,500
2023-04-13	22.840	23.380	22.630	23.090	22.284	1,551,082
2023-04-12	22.680	22.890	22.530	22.840	22.043	1,172,640
2023-04-11	22.500	22.710	22.350	22.530	21.744	852,300
2023-04-10	22.940	23.270	22.330	22.410	21.628	1,400,700
2023-04-07	22.670	22.970	22.480	22.770	21.975	940,650
2023-04-06	22.770	22.770	22.400	22.520	21.734	1,228,050
2023-04-04	23.360	23.540	22.700	22.770	21.975	1,429,570
2023-04-03	23.440	23.500	23.140	23.410	22.593	999,000
2023-03-31	23.250	23.460	23.110	23.440	22.622	819,402
2023-03-30	23.630	23.770	23.000	23.110	22.304	1,216,920
2023-03-29	23.620	23.920	23.450	23.700	22.873	1,431,892
2023-03-28	23.840	24.050	23.600	23.690	22.863	1,171,142
2023-03-27	23.950	24.080	23.630	23.840	23.008	1,143,200
2023-03-24	23.800	24.080	23.780	23.840	23.008	1,223,300
2023-03-23	23.960	24.280	23.750	23.900	23.066	1,341,700
2023-03-22	23.940	24.020	23.710	23.960	23.124	1,185,700
2023-03-21	23.000	23.880	22.950	23.780	22.950	2,084,476
2023-03-20	23.100	23.340	22.770	23.020	22.217	1,481,291
2023-03-17	23.010	23.480	23.010	23.340	22.526	976,800
2023-03-16	23.210	23.280	22.830	23.040	22.236	1,156,090
2023-03-15	23.130	23.430	22.890	23.200	22.390	1,175,866
2023-03-14	23.450	23.850	22.900	22.960	22.159	1,770,936
2023-03-13	23.580	23.580	23.080	23.500	22.680	1,451,282
2023-03-10	23.710	23.890	23.400	23.630	22.805	1,570,900
2023-03-09	23.300	23.820	23.300	23.710	22.883	1,472,300
2023-03-08	23.100	23.480	23.020	23.400	22.583	1,025,100
2023-03-07	23.990	24.000	23.180	23.180	22.371	1,772,000
2023-03-06	23.670	24.100	23.550	23.640	22.815	2,144,400
2023-03-03	23.750	24.240	23.740	23.840	23.008	2,327,581
2023-03-02	23.950	24.180	23.520	23.770	22.941	2,623,192
2023-03-01	23.900	24.250	23.760	24.020	23.182	2,451,139
2023-02-28	24.150	24.290	23.610	23.900	23.066	5,213,252
2023-02-27	24.420	25.800	23.880	24.600	23.742	7,898,063
2023-02-24	23.780	24.210	23.780	23.880	23.047	1,354,300
2023-02-23	23.820	24.180	23.680	23.750	22.921	1,320,400
2023-02-22	23.770	24.000	23.080	23.820	22.989	1,479,100
2023-02-21	23.710	23.840	23.200	23.410	22.593	1,384,170
2023-02-20	23.490	23.880	23.230	23.710	22.883	1,468,982
2023-02-17	23.850	24.140	23.290	23.350	22.535	1,441,042
2023-02-16	24.300	24.970	23.500	23.930	23.095	3,265,704
2023-02-15	23.880	24.190	23.730	24.060	23.220	1,744,102
2023-02-14	23.770	23.950	23.590	23.850	23.018	1,600,262
2023-02-13	23.490	23.930	23.280	23.660	22.834	1,892,900
2023-02-10	23.490	23.900	23.300	23.470	22.651	895,300
2023-02-09	23.580	23.580	23.260	23.450	22.632	761,600
2023-02-08	23.600	23.660	23.230	23.330	22.516	808,730

← NewerPage 15 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.