Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.390	23.620	23.260	23.600	22.777	821,300
2023-02-06	23.450	23.660	23.210	23.260	22.448	675,000
2023-02-03	23.460	23.670	23.180	23.450	22.632	760,340
2023-02-02	23.560	23.630	23.400	23.450	22.632	900,504
2023-02-01	23.440	23.640	23.220	23.610	22.786	1,098,450
2023-01-31	22.950	23.500	22.740	23.430	22.612	1,190,452
2023-01-30	22.900	23.150	22.800	22.970	22.169	1,266,747
2023-01-20	22.340	23.180	22.340	22.610	21.821	921,420
2023-01-19	22.100	22.370	22.010	22.350	21.570	649,284
2023-01-18	21.950	22.200	21.860	22.140	21.367	531,800
2023-01-17	22.170	22.350	21.910	21.960	21.194	717,800
2023-01-16	21.920	22.290	21.740	22.170	21.396	1,206,092
2023-01-13	21.600	21.890	21.510	21.830	21.068	565,720
2023-01-12	21.830	21.990	21.550	21.580	20.827	674,999
2023-01-11	21.910	22.100	21.810	21.900	21.136	766,600
2023-01-10	22.030	22.260	21.950	22.000	21.232	736,240
2023-01-09	22.430	22.570	22.100	22.200	21.425	816,200
2023-01-06	22.260	22.680	22.220	22.440	21.657	771,300
2023-01-05	22.700	22.700	22.230	22.450	21.667	887,540
2023-01-04	22.230	22.700	22.230	22.530	21.744	1,029,700
2023-01-03	22.310	22.640	22.100	22.400	21.618	1,313,040
2022-12-30	21.490	22.440	21.380	22.310	21.532	1,763,000
2022-12-29	21.880	22.100	21.300	21.380	20.634	1,122,045
2022-12-28	22.500	22.760	21.980	22.010	21.242	1,423,700
2022-12-27	22.300	22.970	21.850	22.770	21.975	1,852,549
2022-12-26	22.330	22.540	21.910	22.390	21.609	731,721
2022-12-23	21.900	22.330	21.730	22.000	21.232	845,929
2022-12-22	22.650	22.680	21.710	22.000	21.232	1,015,500
2022-12-21	22.690	22.960	22.300	22.420	21.638	632,108
2022-12-20	22.990	22.990	22.300	22.700	21.908	772,808
2022-12-19	23.850	23.950	22.580	23.000	22.197	1,720,775
2022-12-16	23.600	24.660	23.500	23.850	23.018	1,704,479
2022-12-15	24.390	24.390	23.630	23.790	22.960	1,391,010
2022-12-14	24.000	24.480	23.640	24.180	23.336	1,826,255
2022-12-13	23.000	24.170	23.000	23.900	23.066	1,885,263
2022-12-12	23.460	23.800	23.230	23.310	22.497	1,517,100
2022-12-09	23.460	23.470	22.880	23.000	22.197	1,333,847
2022-12-08	23.080	23.900	22.900	23.460	22.641	1,911,230
2022-12-07	22.800	23.190	22.710	23.010	22.207	967,553
2022-12-06	22.980	23.060	22.720	22.840	22.043	1,029,950
2022-12-05	22.900	23.190	22.820	22.930	22.130	998,862
2022-12-02	22.800	23.150	22.700	22.790	21.995	1,110,130
2022-12-01	23.150	23.400	22.670	22.770	21.975	1,393,930
2022-11-30	22.960	23.140	22.650	22.820	22.024	955,700
2022-11-29	22.670	23.180	22.560	22.950	22.149	1,392,400
2022-11-28	22.300	23.090	22.300	22.670	21.879	1,133,700
2022-11-25	22.680	22.890	22.300	22.870	22.072	1,535,400
2022-11-24	22.550	23.250	22.020	22.680	21.889	3,013,497
2022-11-23	23.650	23.650	22.900	23.360	22.545	1,783,893
2022-11-22	24.200	24.500	23.510	23.670	22.844	2,216,400
2022-11-21	24.720	25.400	23.800	24.180	23.336	2,810,675
2022-11-18	25.150	25.250	24.500	24.820	23.954	2,983,446
2022-11-17	25.150	25.460	24.750	24.970	24.099	2,155,608
2022-11-16	24.500	25.880	24.400	25.360	24.475	3,135,761
2022-11-15	24.430	24.870	24.390	24.600	23.742	1,532,791
2022-11-14	24.810	25.010	24.270	24.330	23.481	3,431,210
2022-11-11	26.180	26.600	25.300	25.300	24.417	3,501,313
2022-11-10	25.290	26.400	25.230	26.160	25.247	3,480,908
2022-11-09	25.660	26.480	25.400	25.620	24.726	3,165,245
2022-11-08	27.180	27.360	25.580	26.010	25.102	5,769,952

← NewerPage 16 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.