Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.930	27.350	23.270	26.790	26.574	30,977,990
2026-01-20	23.240	23.770	22.890	23.350	23.162	8,675,873
2026-01-19	23.300	24.360	23.150	23.240	23.053	12,657,580
2026-01-16	22.740	23.160	22.420	22.860	22.676	7,638,749
2026-01-15	23.370	23.690	22.540	22.630	22.448	8,580,597
2026-01-14	21.990	23.160	21.900	23.050	22.864	12,772,850
2026-01-13	22.220	22.670	21.940	22.060	21.882	7,814,813
2026-01-12	21.640	22.590	21.350	22.540	22.358	10,759,030
2026-01-09	21.010	21.450	21.010	21.410	21.237	5,206,760
2026-01-08	21.200	21.200	20.900	21.120	20.950	3,874,237
2026-01-07	20.730	21.280	20.650	21.100	20.930	7,066,257
2026-01-06	20.760	20.790	20.530	20.780	20.613	5,242,960
2026-01-05	20.360	20.760	20.290	20.610	20.444	3,967,153
2025-12-31	20.540	20.540	20.130	20.380	20.216	3,660,240
2025-12-30	20.500	20.600	20.330	20.380	20.216	3,133,500
2025-12-29	20.740	20.870	20.530	20.560	20.394	3,523,907
2025-12-26	20.850	20.970	20.540	20.700	20.533	4,770,400
2025-12-25	20.890	21.000	20.640	20.800	20.632	3,471,819
2025-12-24	20.760	20.980	20.600	20.850	20.682	3,685,800
2025-12-23	21.490	21.590	20.770	20.900	20.732	6,921,100
2025-12-22	21.510	21.880	21.330	21.600	21.426	8,120,413
2025-12-19	20.290	21.670	20.140	21.510	21.337	14,055,410
2025-12-18	20.110	20.460	20.100	20.180	20.017	3,955,907
2025-12-17	20.500	20.580	19.880	20.320	20.156	5,533,313
2025-12-16	20.550	21.150	20.410	20.720	20.553	5,592,303
2025-12-15	20.460	20.620	20.050	20.540	20.374	5,301,251
2025-12-12	21.290	21.290	20.510	20.530	20.365	10,861,910
2025-12-11	22.770	22.940	21.390	21.410	21.237	15,773,010
2025-12-10	22.550	24.770	22.180	23.420	23.231	23,257,869
2025-12-09	22.290	23.130	22.180	22.770	22.586	13,360,500
2025-12-08	22.260	22.600	21.930	22.330	22.150	10,415,030
2025-12-05	21.780	22.970	21.400	22.150	21.971	15,109,970
2025-12-04	21.110	22.980	20.720	22.200	22.021	15,743,860
2025-12-03	21.210	21.550	21.050	21.220	21.049	4,236,825
2025-12-02	21.520	21.870	21.000	21.300	21.128	5,594,975
2025-12-01	21.330	21.610	21.220	21.440	21.267	4,107,917
2025-11-28	21.310	21.390	20.910	21.300	21.128	4,004,725
2025-11-27	21.000	21.720	20.900	21.320	21.148	6,261,569
2025-11-26	21.550	21.650	20.910	20.960	20.791	5,881,107
2025-11-25	21.030	21.800	21.030	21.600	21.426	6,343,027
2025-11-24	21.120	21.400	20.710	20.990	20.821	4,893,951
2025-11-21	21.850	22.130	20.930	20.950	20.781	8,018,229
2025-11-20	23.000	23.210	21.900	22.010	21.833	10,124,500
2025-11-19	22.640	24.110	22.640	23.000	22.815	13,443,320
2025-11-18	23.000	23.090	22.340	22.860	22.676	6,605,801
2025-11-17	23.350	23.550	22.870	22.880	22.696	8,656,507
2025-11-14	22.500	23.990	22.410	23.100	22.914	17,105,770
2025-11-13	21.710	22.400	21.410	22.230	22.051	8,577,258
2025-11-12	22.130	22.130	21.560	21.730	21.555	5,857,989
2025-11-11	22.770	22.770	21.930	22.020	21.843	9,448,198
2025-11-10	22.300	23.160	22.180	22.740	22.557	11,645,850
2025-11-07	22.650	22.660	22.070	22.080	21.902	6,302,550
2025-11-06	23.500	23.540	22.330	22.430	22.249	11,221,340
2025-11-05	22.360	23.500	22.220	23.280	23.092	14,507,520
2025-11-04	21.980	23.210	21.910	22.550	22.368	11,365,020
2025-11-03	22.580	22.710	21.650	22.130	21.952	15,165,600
2025-10-31	22.660	23.770	22.630	23.400	23.211	13,673,670
2025-10-30	23.380	23.600	22.300	22.880	22.696	12,282,290
2025-10-29	22.850	23.620	22.800	23.160	22.973	11,316,940
2025-10-28	22.600	23.280	22.400	23.010	22.825	9,302,561

← NewerPage 4 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.