Shandong Jinjing Science and Technology Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.800	3.800	3.720	3.720	3.720	9,996,800
2026-10-21	3.810	3.830	3.760	3.770	3.770	10,117,700
2026-10-20	3.780	3.820	3.750	3.780	3.780	9,211,900
2026-10-19	3.800	3.820	3.740	3.770	3.770	8,614,800
2026-10-16	3.770	3.850	3.760	3.800	3.800	13,490,105
2026-10-15	3.830	3.830	3.730	3.740	3.740	13,885,629
2026-10-14	3.930	3.960	3.850	3.860	3.860	10,199,100
2026-10-13	3.930	3.960	3.850	3.940	3.940	10,923,130
2026-10-12	3.980	4.010	3.940	3.940	3.940	9,141,232
2026-10-09	3.950	3.990	3.870	3.970	3.970	13,032,500
2026-10-08	4.010	4.020	3.910	3.940	3.940	11,424,900
2026-09-30	3.960	4.030	3.930	3.990	3.990	10,623,700
2026-09-29	3.900	3.980	3.890	3.950	3.950	11,232,804
2026-09-28	3.970	4.020	3.890	3.910	3.910	12,043,629
2026-09-24	3.990	4.020	3.940	3.960	3.960	9,977,237
2026-09-23	4.060	4.120	4.000	4.000	4.000	18,623,900
2026-09-22	4.100	4.140	4.050	4.060	4.060	15,394,600
2026-09-21	4.060	4.130	4.060	4.090	4.090	13,360,221
2026-09-18	4.100	4.110	4.050	4.060	4.060	11,949,000
2026-09-17	4.120	4.160	4.050	4.070	4.070	15,251,300
2026-09-16	4.060	4.120	4.020	4.100	4.100	10,289,800
2026-09-15	4.120	4.150	4.060	4.070	4.070	10,041,841
2026-09-14	4.100	4.160	4.060	4.120	4.120	10,085,300
2026-09-11	4.140	4.170	4.050	4.140	4.140	16,557,004
2026-09-10	4.130	4.200	4.080	4.170	4.170	11,275,100
2026-09-09	4.200	4.210	4.130	4.140	4.140	9,918,961
2026-09-08	4.120	4.180	4.100	4.180	4.180	10,859,200
2026-09-07	4.140	4.160	4.110	4.120	4.120	9,162,043
2026-09-04	4.180	4.230	4.110	4.130	4.130	14,648,750
2026-09-03	4.190	4.240	4.150	4.160	4.160	9,946,408
2026-09-02	4.240	4.240	4.170	4.180	4.180	12,294,753
2026-09-01	4.240	4.280	4.220	4.260	4.260	15,228,792
2026-08-31	4.290	4.310	4.190	4.240	4.240	17,379,500
2026-08-28	4.210	4.360	4.200	4.330	4.330	26,091,351
2026-08-27	4.220	4.260	4.140	4.210	4.210	12,808,000
2026-08-26	4.210	4.250	4.180	4.220	4.220	10,480,101
2026-08-25	4.140	4.230	4.130	4.220	4.220	15,298,444
2026-08-24	4.260	4.280	4.160	4.170	4.170	12,833,700
2026-08-21	4.140	4.280	4.100	4.270	4.270	20,728,125
2026-08-20	4.060	4.150	4.060	4.140	4.140	11,465,936
2026-08-19	4.240	4.240	4.050	4.060	4.060	17,134,800
2026-08-18	4.210	4.280	4.180	4.250	4.250	16,746,501
2026-08-17	4.170	4.200	4.130	4.190	4.190	11,193,900
2026-08-14	4.200	4.200	4.130	4.150	4.150	10,927,101
2026-08-13	4.270	4.280	4.180	4.180	4.180	13,554,601
2026-08-12	4.210	4.280	4.190	4.270	4.270	14,852,936
2026-08-11	4.210	4.220	4.140	4.210	4.210	11,084,565
2026-08-10	4.180	4.240	4.140	4.210	4.210	11,877,428
2026-08-07	4.220	4.230	4.140	4.180	4.180	12,408,022
2026-08-06	4.250	4.260	4.150	4.220	4.220	11,701,681
2026-08-05	4.260	4.270	4.190	4.230	4.230	15,714,026
2026-08-04	4.300	4.330	4.220	4.250	4.250	13,210,629
2026-08-03	4.240	4.310	4.200	4.280	4.280	15,493,100
2026-07-31	4.210	4.290	4.210	4.250	4.250	14,784,421
2026-07-30	4.130	4.230	4.100	4.210	4.210	23,523,460
2026-07-29	4.050	4.140	4.030	4.110	4.110	13,593,451
2026-07-28	4.040	4.090	3.990	4.050	4.050	10,399,900
2026-07-27	3.930	4.060	3.910	4.040	4.040	14,219,512
2026-07-24	4.020	4.150	3.940	3.940	3.940	12,985,998
2026-07-23	3.910	4.080	3.890	4.070	4.070	22,783,054

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0300 CNY
2022-07-06	0.2810 CNY
2021-06-29	0.0300 CNY
2020-07-15	0.0300 CNY
2019-07-19	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.