Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	22.680	22.850	22.390	22.850	22.053	989,632
2022-08-04	22.480	22.690	22.230	22.580	21.792	699,518
2022-08-03	22.360	22.950	22.210	22.460	21.676	1,652,308
2022-08-02	23.400	23.400	21.990	22.080	21.310	2,029,196
2022-08-01	23.190	23.540	23.000	23.450	22.632	999,300
2022-07-29	23.850	23.850	23.300	23.330	22.516	1,251,500
2022-07-28	23.700	23.960	23.680	23.730	22.902	929,643
2022-07-27	23.980	24.150	23.590	23.740	22.912	1,383,846
2022-07-26	24.050	24.090	23.410	23.830	22.998	1,039,327
2022-07-25	24.110	24.200	23.730	23.810	22.979	663,600
2022-07-22	24.170	24.400	23.630	23.940	23.105	991,333
2022-07-21	24.450	24.800	24.130	24.180	23.336	1,129,421
2022-07-20	24.550	24.960	24.450	24.600	23.742	1,426,759
2022-07-19	24.370	24.400	24.050	24.300	23.452	917,830
2022-07-18	23.500	24.370	23.350	24.190	23.346	1,556,474
2022-07-15	24.030	24.240	23.310	23.310	22.497	1,739,934
2022-07-14	24.100	24.460	24.010	24.140	23.298	790,000
2022-07-13	23.860	24.390	23.860	24.250	23.404	1,097,353
2022-07-12	24.300	24.300	23.900	23.920	23.085	1,075,500
2022-07-11	24.500	24.500	24.040	24.180	23.336	1,226,580
2022-07-08	24.690	25.060	24.610	24.630	23.771	1,560,587
2022-07-07	24.500	25.500	24.140	25.010	24.137	2,665,459
2022-07-06	25.080	25.080	24.440	24.480	23.626	1,691,308
2022-07-05	25.290	25.480	24.880	25.070	24.195	1,347,400
2022-07-04	25.310	25.360	24.890	25.200	24.321	1,391,101
2022-07-01	25.600	25.750	25.110	25.330	24.446	1,595,718
2022-06-30	25.350	25.730	25.100	25.500	24.610	2,056,664
2022-06-29	26.100	26.480	25.350	25.350	24.465	2,202,700
2022-06-28	26.150	26.250	25.880	25.980	25.073	2,005,506
2022-06-27	25.930	26.480	25.830	26.060	25.151	3,256,402
2022-06-24	25.550	26.600	25.200	26.300	25.382	4,234,835
2022-06-23	25.060	25.270	24.800	25.250	24.369	1,652,996
2022-06-22	25.750	25.880	25.060	25.180	24.301	2,250,880
2022-06-21	26.000	26.200	25.380	25.950	25.045	2,360,229
2022-06-20	25.510	26.000	25.410	25.650	24.755	2,323,504
2022-06-17	25.870	25.970	25.280	25.500	24.610	2,956,687
2022-06-16	26.000	26.480	25.750	25.930	25.025	2,245,113
2022-06-15	26.470	26.660	26.070	26.080	25.170	2,444,051
2022-06-14	27.160	27.160	25.750	26.460	25.537	3,485,753
2022-06-13	27.950	28.200	27.100	27.500	26.540	2,873,616
2022-06-10	26.980	27.600	26.800	27.100	26.154	2,920,704
2022-06-09	28.280	28.280	27.500	27.500	26.540	2,522,560
2022-06-08	28.030	28.540	27.540	28.390	27.303	4,810,215
2022-06-07	29.000	29.000	27.900	28.380	27.293	5,888,574
2022-06-06	29.010	30.220	28.130	28.950	27.841	10,092,750
2022-06-02	35.900	36.500	29.780	31.000	29.813	17,423,840
2022-06-01	41.230	43.180	36.930	37.230	35.804	16,078,920
2022-05-31	36.210	40.150	34.300	39.000	37.507	12,459,670
2022-05-30	32.750	38.040	32.500	36.000	34.621	11,154,740
2022-05-27	30.990	32.200	30.200	31.700	30.486	2,712,950
2022-05-26	28.750	31.120	28.300	30.680	29.505	2,523,622
2022-05-25	27.680	29.300	27.600	28.840	27.736	1,536,196
2022-05-24	29.000	29.090	27.500	27.500	26.447	1,549,816
2022-05-23	25.650	29.060	25.300	28.680	27.582	3,070,166
2022-05-20	24.820	26.080	24.530	25.700	24.716	1,460,700
2022-05-19	25.000	25.350	24.510	24.820	23.870	1,228,621
2022-05-18	23.350	26.290	23.310	25.140	24.177	2,217,100
2022-05-17	23.860	23.980	23.300	23.390	22.494	806,690
2022-05-16	23.960	24.370	23.810	23.990	23.071	558,700
2022-05-13	24.000	24.390	23.550	23.870	22.956	726,700

← NewerPage 18 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.