Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.850	23.200	22.590	22.670	22.487	7,058,366
2025-10-24	22.700	22.810	22.230	22.360	22.180	6,871,174
2025-10-23	22.790	23.170	22.360	22.800	22.616	6,195,403
2025-10-22	23.020	23.380	22.780	22.830	22.646	8,391,281
2025-10-21	22.300	23.380	22.060	23.330	23.142	12,848,560
2025-10-20	21.870	22.540	21.870	22.400	22.219	6,116,900
2025-10-17	21.820	22.370	21.760	21.880	21.704	6,146,919
2025-10-16	22.380	22.500	21.760	21.820	21.644	5,851,902
2025-10-15	21.860	22.670	21.780	22.480	22.299	7,559,443
2025-10-14	22.690	22.740	21.620	21.660	21.485	7,715,230
2025-10-13	21.800	22.830	21.400	22.640	22.458	7,026,746
2025-10-10	22.310	23.390	22.310	22.780	22.596	10,933,560
2025-10-09	22.310	22.570	22.000	22.310	22.130	6,623,570
2025-09-30	22.630	22.760	22.260	22.310	22.130	5,840,125
2025-09-29	22.800	22.800	22.030	22.300	22.120	7,061,650
2025-09-26	22.470	22.900	22.250	22.550	22.368	6,637,913
2025-09-25	22.880	23.490	22.600	22.610	22.428	8,814,505
2025-09-24	22.610	23.140	22.350	22.960	22.775	9,508,894
2025-09-23	24.010	24.140	22.360	22.870	22.686	15,409,180
2025-09-22	24.620	24.620	23.890	24.140	23.945	11,238,140
2025-09-19	24.880	25.540	24.360	24.990	24.789	14,493,080
2025-09-18	25.500	26.690	24.700	25.060	24.858	22,838,221
2025-09-17	25.720	27.500	25.600	26.150	25.939	26,312,420
2025-09-16	24.600	26.550	23.980	25.540	25.334	22,255,760
2025-09-15	24.580	25.110	24.080	24.590	24.392	14,072,850
2025-09-12	25.350	25.500	24.520	24.560	24.362	18,517,410
2025-09-11	26.310	26.340	24.830	25.750	25.542	25,340,551
2025-09-10	24.010	27.500	23.800	26.350	26.138	34,018,281
2025-09-09	24.010	24.800	23.800	23.970	23.777	25,202,609
2025-09-08	22.830	27.500	22.800	25.860	25.652	35,878,391
2025-09-05	24.680	25.080	23.210	23.440	23.251	33,292,590
2025-09-04	21.140	21.990	20.920	21.770	21.595	10,852,900
2025-09-03	21.340	21.640	21.010	21.170	20.999	6,075,466
2025-09-02	21.860	21.900	21.140	21.280	21.108	6,600,310
2025-09-01	21.680	22.150	21.520	22.020	21.843	6,790,962
2025-08-29	21.910	22.190	21.580	21.650	21.475	7,183,353
2025-08-28	21.680	21.850	21.110	21.840	21.664	9,549,332
2025-08-27	22.270	22.700	21.710	21.710	21.535	12,312,440
2025-08-26	22.040	22.680	21.910	22.070	21.892	13,400,360
2025-08-25	24.530	24.550	21.570	22.200	22.021	25,565,109
2025-08-22	24.150	24.890	23.750	24.860	24.660	16,074,050
2025-08-21	23.900	24.940	23.490	24.500	24.303	18,093,631
2025-08-20	22.840	24.500	22.700	23.890	23.697	21,070,029
2025-08-19	22.980	24.280	22.860	23.000	22.815	16,277,220
2025-08-18	23.520	24.100	22.700	23.180	22.993	19,440,811
2025-08-15	22.480	23.600	21.990	23.350	23.162	20,582,740
2025-08-14	21.500	22.860	21.410	22.480	22.299	22,754,240
2025-08-13	21.100	21.700	21.010	21.500	21.327	10,723,330
2025-08-12	21.210	21.370	21.000	21.030	20.860	5,661,680
2025-08-11	21.100	21.340	20.950	21.300	21.128	5,864,070
2025-08-08	21.130	21.210	20.770	21.060	20.890	7,449,150
2025-08-07	21.300	21.380	21.120	21.150	20.980	7,667,738
2025-08-06	21.650	21.990	21.320	21.380	21.208	10,433,290
2025-08-05	21.260	21.890	21.220	21.740	21.565	11,842,520
2025-08-04	21.340	21.600	20.980	21.290	21.118	14,914,400
2025-08-01	25.000	25.500	21.850	21.950	21.773	31,018,699
2025-07-31	27.370	27.370	26.270	26.580	26.366	24,123,660
2025-07-30	25.820	29.950	25.410	27.810	27.586	36,799,879
2025-07-29	24.380	26.660	24.260	26.080	25.870	30,212,449
2025-07-28	24.000	25.000	23.880	24.590	24.392	15,556,140

← NewerPage 5 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.