Jiangsu Jinling Sports Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	13.250	13.400	13.150	13.220	12.979	2,429,150
2024-10-30	13.340	13.460	13.070	13.250	13.009	2,396,000
2024-10-29	13.840	13.940	13.290	13.290	13.048	3,398,800
2024-10-28	13.620	13.820	13.610	13.750	13.500	3,454,338
2024-10-25	13.680	13.790	13.500	13.610	13.362	4,601,153
2024-10-24	13.590	14.100	13.430	13.680	13.431	4,031,953
2024-10-23	13.300	13.950	13.140	13.730	13.480	6,282,754
2024-10-22	13.120	13.620	13.090	13.510	13.264	3,099,138
2024-10-21	13.100	13.240	12.920	13.110	12.871	2,903,400
2024-10-18	12.750	13.320	12.650	13.050	12.812	3,115,920
2024-10-17	12.940	13.190	12.680	12.750	12.518	1,716,053
2024-10-16	12.660	13.020	12.500	12.920	12.685	1,763,819
2024-10-15	13.180	13.180	12.810	12.850	12.616	2,059,600
2024-10-14	12.850	13.150	12.640	13.050	12.812	2,324,000
2024-10-11	13.400	13.400	12.590	12.720	12.488	2,513,750
2024-10-10	13.280	13.690	12.980	13.230	12.989	3,272,000
2024-10-09	14.490	14.490	12.990	13.000	12.763	5,321,396
2024-10-08	16.200	16.200	13.940	14.860	14.589	7,871,121
2024-09-30	12.590	14.000	12.380	13.840	13.588	6,539,927
2024-09-27	11.890	12.300	11.750	12.140	11.919	4,086,310
2024-09-26	11.240	11.550	11.240	11.540	11.330	1,665,600
2024-09-25	11.190	11.450	11.190	11.300	11.094	1,982,100
2024-09-24	10.900	11.190	10.850	11.150	10.947	1,665,100
2024-09-23	10.770	10.900	10.710	10.830	10.633	829,640
2024-09-20	11.000	11.080	10.710	10.770	10.574	939,600
2024-09-19	10.630	11.070	10.630	10.980	10.780	1,454,500
2024-09-18	10.780	10.780	10.400	10.630	10.436	1,147,500
2024-09-13	11.010	11.010	10.770	10.790	10.594	989,200
2024-09-12	11.080	11.200	10.960	10.960	10.760	868,100
2024-09-11	11.110	11.260	11.030	11.090	10.888	755,350
2024-09-10	11.210	11.240	11.030	11.230	11.026	1,104,600
2024-09-09	11.010	11.310	10.850	11.120	10.918	1,291,420
2024-09-06	11.330	11.330	11.020	11.040	10.839	1,052,100
2024-09-05	11.230	11.340	11.140	11.310	11.104	832,700
2024-09-04	11.270	11.330	11.100	11.170	10.967	1,229,300
2024-09-03	11.320	11.450	11.210	11.350	11.143	977,740
2024-09-02	11.300	11.430	11.210	11.250	11.045	1,372,200
2024-08-30	11.110	11.490	11.020	11.300	11.094	1,721,758
2024-08-29	10.900	11.180	10.720	11.090	10.888	1,195,350
2024-08-28	10.740	11.030	10.610	10.900	10.702	1,121,800
2024-08-27	10.930	10.990	10.680	10.770	10.574	946,400
2024-08-26	10.690	10.950	10.590	10.920	10.721	1,335,200
2024-08-23	10.940	10.950	10.580	10.670	10.476	1,548,900
2024-08-22	11.050	11.250	10.970	10.980	10.780	1,311,500
2024-08-21	11.000	11.140	10.960	11.060	10.859	889,400
2024-08-20	11.270	11.320	10.960	11.040	10.839	1,714,258
2024-08-19	11.400	11.500	11.250	11.300	11.094	1,262,658
2024-08-16	11.750	11.770	11.400	11.450	11.242	1,813,272
2024-08-15	11.680	11.880	11.600	11.730	11.516	1,545,500
2024-08-14	11.800	11.840	11.660	11.720	11.507	1,224,900
2024-08-13	11.780	11.890	11.560	11.800	11.585	1,609,370
2024-08-12	12.010	12.070	11.680	11.780	11.566	3,074,770
2024-08-09	12.540	12.830	12.170	12.170	11.948	3,918,700
2024-08-08	12.680	12.830	12.330	12.500	12.272	3,703,800
2024-08-07	13.200	13.230	12.670	12.730	12.498	6,436,850
2024-08-06	12.290	13.980	12.250	13.470	13.225	9,910,450
2024-08-05	13.180	14.500	12.650	12.720	12.488	10,211,570
2024-08-02	12.340	12.430	12.090	12.120	11.899	1,735,800
2024-08-01	12.640	12.640	12.310	12.390	12.164	1,725,800
2024-07-31	12.180	12.590	12.070	12.530	12.302	2,347,700

← NewerPage 9 of 21 · 1,220 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.