Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.000	25.000	23.880	24.590	24.392	15,556,140
2025-07-25	23.750	24.250	23.710	23.880	23.688	7,890,163
2025-07-24	23.440	23.940	23.440	23.820	23.628	6,573,329
2025-07-23	23.760	23.830	23.360	23.400	23.211	5,560,712
2025-07-22	24.220	24.220	23.600	23.760	23.568	8,581,851
2025-07-21	24.210	24.520	24.150	24.230	24.035	6,857,443
2025-07-18	24.410	24.690	24.260	24.440	24.243	6,965,611
2025-07-17	24.410	24.630	24.280	24.480	24.283	6,356,215
2025-07-16	24.180	24.460	24.060	24.400	24.203	6,123,602
2025-07-15	24.590	24.730	24.050	24.250	24.055	11,696,200
2025-07-14	25.070	25.200	24.870	25.030	24.828	6,955,809
2025-07-11	25.450	25.520	25.130	25.320	25.116	7,294,386
2025-07-10	25.770	25.910	25.300	25.390	25.185	7,893,096
2025-07-09	26.100	26.200	25.560	25.640	25.433	12,714,570
2025-07-08	27.790	27.880	26.230	26.280	26.068	21,305,910
2025-07-07	27.310	29.730	26.330	28.370	28.141	22,281,490
2025-07-04	28.070	28.770	27.310	27.310	27.090	14,627,980
2025-07-03	28.550	28.830	27.200	28.130	27.903	19,510,189
2025-07-02	27.450	30.080	26.900	29.100	28.865	27,115,199
2025-07-01	28.040	28.220	26.360	27.940	27.715	18,138,840
2025-06-30	27.150	27.930	27.000	27.650	27.427	15,616,890
2025-06-27	27.000	27.490	26.650	27.150	26.931	13,661,680
2025-06-26	27.010	28.000	26.340	27.570	27.348	19,612,561
2025-06-25	28.510	28.880	27.210	27.240	27.020	19,837,090
2025-06-24	29.580	30.800	28.100	28.490	28.260	18,406,480
2025-06-23	28.990	29.200	27.920	28.940	28.707	15,908,320
2025-06-20	30.390	30.600	28.000	28.480	28.250	20,094,900
2025-06-19	31.000	32.200	30.190	31.190	30.939	22,239,680
2025-06-18	29.590	30.550	28.750	30.380	30.135	18,684,301
2025-06-17	33.370	34.000	29.710	29.950	29.709	24,983,240
2025-06-16	35.700	36.100	31.970	32.930	32.665	23,989,359
2025-06-13	34.000	37.500	33.620	35.740	35.452	26,717,471
2025-06-12	32.830	35.600	32.000	35.330	35.045	26,095,051
2025-06-11	34.050	35.350	31.500	33.160	32.893	25,872,410
2025-06-10	35.000	39.850	33.500	34.050	33.776	36,343,848
2025-06-09	30.500	38.050	30.080	36.900	36.603	36,511,301
2025-06-06	29.500	33.720	25.280	32.000	31.742	40,727,770
2025-06-05	25.580	29.380	25.580	29.380	29.143	27,174,359
2025-06-04	23.000	24.480	21.500	24.480	24.283	35,400,320
2025-06-03	18.510	20.400	18.510	20.400	20.236	17,191,020
2025-05-30	15.690	17.800	15.000	17.000	16.863	20,449,619
2025-05-29	14.560	15.470	14.480	15.170	15.048	9,873,219
2025-05-28	14.670	14.740	14.310	14.400	14.284	2,563,650
2025-05-27	14.590	14.850	14.420	14.660	14.393	2,928,500
2025-05-26	14.470	14.710	14.320	14.580	14.315	2,292,300
2025-05-23	14.800	14.890	14.490	14.570	14.305	3,866,400
2025-05-22	15.020	15.370	14.760	14.800	14.531	4,432,000
2025-05-21	15.390	15.460	15.030	15.190	14.913	5,815,200
2025-05-20	14.850	15.700	14.720	15.460	15.178	7,917,300
2025-05-19	14.290	15.000	14.180	14.830	14.560	5,838,381
2025-05-16	14.330	14.400	14.150	14.340	14.079	3,302,000
2025-05-15	14.180	14.450	13.920	14.260	14.000	4,525,599
2025-05-14	14.150	14.340	13.900	14.230	13.971	3,440,400
2025-05-13	14.220	14.750	14.110	14.150	13.892	3,069,600
2025-05-12	14.230	14.390	13.990	14.130	13.873	3,419,600
2025-05-09	14.210	14.270	13.970	14.130	13.873	3,271,099
2025-05-08	13.890	14.340	13.890	14.200	13.941	4,483,700
2025-05-07	14.000	14.270	13.810	13.970	13.716	6,153,150
2025-05-06	14.000	14.490	13.630	13.830	13.578	6,761,741
2025-04-30	13.310	13.570	13.260	13.300	13.058	2,725,850

← NewerPage 6 of 21 · 1,213 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.