Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.870	27.920	24.730	26.940	26.000	6,321,885
2022-11-04	25.150	25.450	24.720	24.990	24.118	2,740,741
2022-11-03	24.070	25.580	24.070	25.230	24.350	3,741,214
2022-11-02	23.600	24.970	23.400	24.470	23.616	3,342,629
2022-11-01	22.850	23.960	22.680	23.710	22.883	2,483,100
2022-10-31	22.470	22.830	22.060	22.660	21.869	1,486,259
2022-10-28	23.160	23.660	22.320	22.470	21.686	2,073,882
2022-10-27	23.920	24.250	23.330	23.520	22.699	3,308,073
2022-10-26	23.110	23.670	22.900	23.140	22.333	2,184,611
2022-10-25	23.140	23.700	22.750	22.800	22.004	2,625,807
2022-10-24	23.420	24.150	23.060	23.130	22.323	3,521,708
2022-10-21	21.710	24.300	21.500	23.500	22.680	5,317,945
2022-10-20	21.460	22.340	21.460	21.720	20.962	1,269,400
2022-10-19	21.690	21.960	21.420	21.650	20.895	894,500
2022-10-18	22.070	22.480	21.730	21.820	21.059	1,337,300
2022-10-17	21.540	22.700	21.280	22.290	21.512	2,363,461
2022-10-14	20.950	21.610	20.950	21.330	20.586	1,014,505
2022-10-13	20.960	21.200	20.800	20.880	20.151	875,640
2022-10-12	20.600	21.120	20.450	21.070	20.335	960,608
2022-10-11	20.380	21.200	19.870	20.640	19.920	1,061,500
2022-10-10	20.800	21.410	20.380	20.450	19.736	670,300
2022-09-30	20.490	21.070	20.310	20.790	20.065	779,961
2022-09-29	21.370	21.370	20.500	20.530	19.814	690,900
2022-09-28	21.300	21.380	20.900	20.960	20.229	756,313
2022-09-27	20.270	21.780	20.220	21.320	20.576	2,002,513
2022-09-26	19.750	20.680	19.750	20.090	19.389	881,444
2022-09-23	20.660	21.200	19.900	19.950	19.254	1,252,324
2022-09-22	21.190	21.600	20.830	20.850	20.122	749,000
2022-09-21	21.500	21.550	20.890	21.400	20.653	731,381
2022-09-20	21.200	21.830	21.060	21.500	20.750	966,100
2022-09-19	21.290	21.570	20.790	21.050	20.316	727,414
2022-09-16	21.650	21.990	21.220	21.300	20.557	668,300
2022-09-15	22.510	22.510	21.610	21.900	21.136	1,064,175
2022-09-14	22.200	22.790	22.200	22.520	21.734	512,700
2022-09-13	22.310	22.880	22.310	22.650	21.860	580,285
2022-09-09	22.190	22.470	22.100	22.390	21.609	432,214
2022-09-08	22.500	22.680	22.140	22.170	21.396	750,500
2022-09-07	22.910	23.010	22.520	22.550	21.763	869,900
2022-09-06	23.020	23.150	22.820	22.950	22.149	791,700
2022-09-05	23.380	23.530	22.940	22.990	22.188	706,933
2022-09-02	22.490	23.440	22.490	23.380	22.564	1,284,052
2022-09-01	23.110	23.370	22.440	22.610	21.821	1,190,285
2022-08-31	23.930	23.930	23.020	23.160	22.352	1,072,300
2022-08-30	23.680	24.120	23.380	23.820	22.989	1,028,754
2022-08-29	23.250	23.890	22.410	23.700	22.873	1,096,681
2022-08-26	23.260	24.000	23.030	23.370	22.555	1,022,743
2022-08-25	23.300	23.420	22.770	23.260	22.448	976,584
2022-08-24	24.000	24.210	23.000	23.230	22.419	1,448,262
2022-08-23	24.180	24.370	23.960	24.100	23.259	757,609
2022-08-22	24.120	24.630	23.720	24.180	23.336	938,013
2022-08-19	24.120	24.320	24.000	24.110	23.269	867,400
2022-08-18	24.470	24.600	24.080	24.200	23.356	997,206
2022-08-17	24.240	24.710	23.900	24.460	23.607	1,529,970
2022-08-16	24.230	24.480	24.140	24.240	23.394	761,100
2022-08-15	24.220	24.360	24.070	24.250	23.404	730,336
2022-08-12	24.390	24.440	24.080	24.220	23.375	959,200
2022-08-11	24.780	24.780	24.300	24.340	23.491	1,151,800
2022-08-10	24.670	24.910	24.310	24.480	23.626	2,010,415
2022-08-09	23.690	25.080	23.560	24.780	23.915	3,445,200
2022-08-08	22.840	23.770	22.730	23.680	22.854	1,564,060

← NewerPage 17 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.