Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.990	18.190	16.510	17.350	17.350	20,251,012
2026-07-22	15.440	16.260	15.080	15.880	15.880	10,306,070
2026-07-21	15.150	15.460	13.990	15.300	15.300	7,286,300
2026-07-20	15.860	16.150	14.950	15.160	15.160	6,642,400
2026-07-17	16.480	16.690	15.300	15.700	15.700	6,397,110
2026-07-16	16.280	16.730	16.050	16.480	16.480	4,445,807
2026-07-15	16.060	16.730	16.050	16.370	16.370	4,691,786
2026-07-14	16.190	16.330	15.770	16.330	16.330	3,969,187
2026-07-13	17.000	17.150	16.070	16.100	16.100	4,998,100
2026-07-10	16.390	17.330	16.200	16.920	16.920	7,891,066
2026-07-09	16.570	16.690	15.990	16.380	16.380	5,411,200
2026-07-08	17.030	17.030	16.530	16.560	16.560	5,245,591
2026-07-07	17.400	17.560	16.940	17.030	17.030	5,480,600
2026-07-06	17.870	18.360	17.550	17.590	17.590	9,240,800
2026-07-03	19.330	19.330	18.080	18.200	18.200	12,189,950
2026-07-02	17.900	18.950	17.900	18.080	18.080	7,384,650
2026-07-01	18.060	18.360	17.670	18.190	18.190	6,475,300
2026-06-30	17.970	17.990	17.530	17.850	17.850	5,242,600
2026-06-29	17.670	17.990	17.000	17.900	17.900	6,793,150
2026-06-26	18.450	18.450	17.720	17.720	17.720	5,986,114
2026-06-25	18.990	18.990	18.360	18.360	18.360	6,975,907
2026-06-24	19.700	19.740	18.710	19.000	19.000	7,735,236
2026-06-23	19.660	20.250	19.410	19.590	19.590	7,822,247
2026-06-22	19.750	19.970	19.200	19.660	19.660	9,045,639
2026-06-18	20.520	20.840	19.960	20.040	20.040	7,134,494
2026-06-17	20.800	20.960	20.220	20.390	20.390	7,228,088
2026-06-16	20.710	20.830	20.080	20.750	20.750	8,954,115
2026-06-15	20.780	21.090	20.450	20.920	20.820	9,480,850
2026-06-12	21.030	21.450	20.630	20.880	20.780	10,800,180
2026-06-11	22.640	22.800	20.810	21.210	21.109	15,507,040
2026-06-10	23.070	24.730	23.030	23.470	23.358	14,984,350
2026-06-09	23.300	23.760	22.340	22.820	22.711	11,231,050
2026-06-08	22.580	24.590	22.400	23.720	23.607	13,733,829
2026-06-05	24.340	24.770	22.030	23.230	23.119	13,108,310
2026-06-04	24.100	24.840	23.710	24.130	24.015	10,095,050
2026-06-03	24.010	25.240	23.170	24.470	24.353	14,204,020
2026-06-02	27.950	28.000	24.520	24.540	24.423	20,385,949
2026-06-01	26.470	28.590	26.110	28.500	28.364	19,775,221
2026-05-29	25.500	27.000	25.410	26.760	26.632	16,712,939
2026-05-28	24.880	26.370	24.750	25.990	25.866	15,269,450
2026-05-27	24.820	26.850	24.290	25.230	25.109	16,137,060
2026-05-26	23.810	26.230	22.920	25.640	25.517	19,575,400
2026-05-25	24.870	25.250	23.710	23.990	23.875	13,081,560
2026-05-22	25.130	25.730	24.800	25.380	25.259	8,663,400
2026-05-21	26.700	26.850	24.760	25.050	24.930	13,698,100
2026-05-20	26.430	26.860	25.920	26.640	26.513	11,962,070
2026-05-19	27.680	27.790	26.020	26.420	26.294	19,564,250
2026-05-18	33.330	33.600	27.510	28.650	28.513	28,761,980
2026-05-15	32.000	35.700	31.690	34.290	34.126	28,431,641
2026-05-14	31.400	32.660	30.920	31.360	31.210	16,675,551
2026-05-13	32.550	33.110	31.200	31.590	31.439	14,978,540
2026-05-12	32.620	33.200	31.650	32.270	32.116	13,458,850
2026-05-11	32.900	33.330	32.100	32.850	32.693	15,677,050
2026-05-08	34.010	34.990	32.850	33.280	33.121	20,046,561
2026-05-07	33.830	35.870	33.600	34.430	34.265	26,865,410
2026-05-06	34.000	35.220	33.480	33.910	33.748	31,677,881
2026-04-30	32.670	38.200	32.390	36.080	35.908	29,956,449
2026-04-29	30.110	32.880	30.090	31.860	31.708	21,670,570
2026-04-28	29.430	30.790	29.140	30.410	30.265	15,163,900
2026-04-27	28.520	30.680	28.200	30.130	29.986	17,089,189

← NewerPage 2 of 2 · 120 trading days

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.