Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	32.850	32.920	30.540	31.250	30.053	3,080,200
2022-02-09	32.130	33.050	31.490	32.420	31.179	2,980,972
2022-02-08	30.640	33.800	30.600	33.000	31.736	4,309,400
2022-02-07	34.850	35.480	30.000	31.250	30.053	5,008,620
2022-01-28	32.000	34.000	31.800	33.500	32.217	3,694,000
2022-01-27	32.630	33.980	31.830	31.950	30.727	4,426,810
2022-01-26	34.580	34.700	31.980	32.310	31.073	4,508,013
2022-01-25	34.580	36.480	33.790	34.050	32.746	4,763,092
2022-01-24	34.340	36.880	33.700	35.600	34.237	7,810,403
2022-01-21	32.310	35.630	31.400	34.730	33.400	8,078,813
2022-01-20	30.290	35.000	29.680	31.950	30.727	10,966,320
2022-01-19	27.910	29.890	27.500	29.700	28.563	3,906,650
2022-01-18	29.110	29.110	27.540	27.560	26.505	1,986,780
2022-01-17	29.520	29.670	29.050	29.120	28.005	1,320,900
2022-01-14	29.230	29.840	29.030	29.540	28.409	920,200
2022-01-13	29.520	29.990	29.390	29.600	28.467	1,347,500
2022-01-12	29.830	30.290	28.680	29.680	28.543	1,576,250
2022-01-11	29.400	30.420	29.360	29.600	28.467	1,789,940
2022-01-10	28.730	30.190	28.680	29.850	28.707	2,521,430
2022-01-07	30.550	31.370	28.960	29.170	28.053	4,919,138
2022-01-06	30.100	32.580	29.500	31.080	29.890	5,948,455
2022-01-05	29.600	30.500	29.310	29.920	28.774	3,445,820
2022-01-04	28.060	30.000	28.060	29.760	28.620	4,143,680
2021-12-31	27.380	28.530	27.160	27.880	26.812	1,887,010
2021-12-30	27.460	27.460	27.040	27.250	26.207	1,060,200
2021-12-29	27.770	27.820	27.000	27.100	26.062	1,608,550
2021-12-28	26.540	29.000	26.500	27.890	26.822	3,620,110
2021-12-27	25.990	26.440	25.490	26.280	25.274	890,273
2021-12-24	27.110	27.250	25.830	25.990	24.995	1,542,568
2021-12-23	28.090	28.110	27.000	27.120	26.081	1,348,700
2021-12-22	27.560	28.200	27.560	28.020	26.947	1,235,920
2021-12-21	27.310	28.000	27.310	27.590	26.533	876,600
2021-12-20	27.680	28.300	27.280	27.400	26.351	1,394,400
2021-12-17	28.390	28.490	27.800	27.920	26.851	1,058,550
2021-12-16	27.850	28.450	27.710	28.310	27.226	1,626,300
2021-12-15	27.390	28.350	27.170	27.950	26.880	1,650,641
2021-12-14	26.860	27.750	26.700	27.400	26.351	1,037,800
2021-12-13	27.250	27.250	26.730	26.830	25.803	778,800
2021-12-10	27.400	27.400	26.750	27.050	26.014	748,120
2021-12-09	27.010	27.370	26.920	27.020	25.985	593,950
2021-12-08	26.770	27.050	26.550	26.910	25.880	461,700
2021-12-07	26.920	27.260	26.760	26.770	25.745	610,300
2021-12-06	27.800	28.130	26.750	26.830	25.803	1,199,120
2021-12-03	27.700	28.300	27.520	27.740	26.678	634,500
2021-12-02	28.600	28.880	27.550	27.700	26.639	1,075,200
2021-12-01	28.300	28.550	28.100	28.450	27.361	620,490
2021-11-30	28.400	28.930	28.090	28.300	27.216	863,400
2021-11-29	28.680	28.990	28.100	28.220	27.139	1,254,130
2021-11-26	29.620	29.990	29.200	29.250	28.130	1,151,000
2021-11-25	29.630	30.170	29.400	29.900	28.755	1,291,320
2021-11-24	28.570	30.300	28.500	29.780	28.640	2,498,828
2021-11-23	28.350	28.800	28.000	28.660	27.563	977,850
2021-11-22	28.600	28.610	28.000	28.350	27.264	721,150
2021-11-19	28.000	28.890	27.750	28.640	27.543	1,109,700
2021-11-18	28.810	28.970	27.910	28.000	26.928	1,103,200
2021-11-17	29.010	29.420	28.600	28.770	27.668	1,024,247
2021-11-16	28.800	29.600	28.550	29.200	28.082	1,898,865
2021-11-15	27.500	29.200	26.890	28.940	27.832	2,931,134
2021-11-12	26.920	27.990	26.630	27.200	26.158	1,385,000
2021-11-11	25.940	26.970	25.800	26.680	25.658	1,043,400

← NewerPage 20 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.