Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.900	24.500	23.520	23.910	22.994	908,700
2022-05-11	24.270	24.920	24.080	24.100	23.177	1,043,395
2022-05-10	24.110	24.500	23.700	24.200	23.273	839,686
2022-05-09	23.860	24.780	23.860	24.280	23.350	607,161
2022-05-06	24.400	24.650	23.760	24.130	23.206	868,400
2022-05-05	24.450	25.180	24.000	24.680	23.735	886,400
2022-04-29	24.540	24.780	23.050	24.450	23.514	1,208,000
2022-04-28	25.000	25.020	23.760	23.940	23.023	1,191,100
2022-04-27	23.880	25.280	23.000	24.830	23.879	1,622,952
2022-04-26	25.250	26.490	23.500	23.750	22.841	1,789,775
2022-04-25	29.700	29.700	25.200	25.300	24.331	2,277,490
2022-04-22	29.020	30.230	28.870	29.890	28.745	1,073,600
2022-04-21	30.800	31.600	29.700	29.700	28.563	1,412,500
2022-04-20	31.310	31.780	30.880	31.190	29.996	1,262,440
2022-04-19	30.270	31.480	29.850	31.230	30.034	1,249,577
2022-04-18	30.000	30.360	29.810	30.260	29.101	835,440
2022-04-15	30.550	30.900	29.690	30.510	29.342	1,092,954
2022-04-14	30.820	31.050	30.310	30.550	29.380	864,000
2022-04-13	32.290	32.350	30.700	30.820	29.640	1,404,800
2022-04-12	31.280	32.500	30.810	32.200	30.967	1,722,195
2022-04-11	32.900	33.340	31.430	31.440	30.236	2,214,500
2022-04-08	32.750	34.250	32.200	33.390	32.111	2,440,472
2022-04-07	33.230	34.260	32.600	32.700	31.448	1,633,400
2022-04-06	33.000	34.000	32.580	33.260	31.986	2,089,700
2022-04-01	33.140	33.790	32.300	33.280	32.006	2,525,490
2022-03-31	32.480	33.900	31.700	32.970	31.707	3,218,090
2022-03-30	31.990	33.200	31.800	32.420	31.179	2,982,972
2022-03-29	30.200	32.290	29.760	31.950	30.727	2,964,028
2022-03-28	30.280	30.780	29.440	30.230	29.072	1,698,522
2022-03-25	30.780	31.790	30.200	30.600	29.428	3,261,784
2022-03-24	33.520	33.520	30.020	31.140	29.948	7,626,799
2022-03-23	33.950	36.070	33.000	35.960	34.583	7,028,631
2022-03-22	33.600	34.460	33.000	34.320	33.006	2,415,400
2022-03-21	31.840	34.000	31.600	33.940	32.640	3,571,290
2022-03-18	29.580	32.120	29.300	31.680	30.467	2,722,410
2022-03-17	29.420	30.810	29.420	29.850	28.707	2,038,380
2022-03-16	29.390	29.490	28.200	29.390	28.265	1,281,290
2022-03-15	28.450	30.240	27.800	28.710	27.611	2,623,692
2022-03-14	28.930	29.330	28.020	28.440	27.351	1,299,400
2022-03-11	28.990	29.270	28.170	28.930	27.822	1,394,770
2022-03-10	30.380	30.600	29.200	29.630	28.495	1,360,670
2022-03-09	30.330	31.250	28.500	29.650	28.515	1,812,250
2022-03-08	31.810	32.450	30.460	30.640	29.467	1,754,000
2022-03-07	32.250	32.790	31.580	32.130	30.900	1,217,500
2022-03-04	32.240	32.940	32.000	32.330	31.092	1,199,500
2022-03-03	33.250	33.250	32.010	32.350	31.111	2,361,440
2022-03-02	32.340	33.540	32.100	32.900	31.640	2,310,930
2022-03-01	31.300	32.930	30.820	32.580	31.332	2,249,420
2022-02-28	31.050	31.670	30.030	31.300	30.101	1,630,100
2022-02-25	30.350	32.300	30.350	31.170	29.976	2,378,880
2022-02-24	31.940	32.530	29.900	30.280	29.120	3,033,210
2022-02-23	31.000	32.500	30.690	32.300	31.063	2,531,850
2022-02-22	30.900	31.480	30.190	31.210	30.015	1,965,300
2022-02-21	30.560	31.500	29.630	30.960	29.774	2,089,492
2022-02-18	31.070	31.150	29.890	30.420	29.255	2,065,000
2022-02-17	32.530	32.960	30.950	31.160	29.967	3,194,900
2022-02-16	29.340	32.790	29.100	31.750	30.534	4,543,942
2022-02-15	29.850	29.850	28.910	29.300	28.178	1,882,070
2022-02-14	28.840	30.500	28.840	29.880	28.736	2,359,550
2022-02-11	30.870	31.090	28.990	29.230	28.111	3,835,110

← NewerPage 19 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.