Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.520 | 5.520 | 5.420 | 5.500 | 5.500 | 6,935,501 |
| 2024-07-26 | 5.420 | 5.540 | 5.410 | 5.520 | 5.520 | 8,083,310 |
| 2024-07-25 | 5.310 | 5.480 | 5.300 | 5.440 | 5.440 | 10,742,020 |
| 2024-07-24 | 5.410 | 5.440 | 5.320 | 5.330 | 5.330 | 9,079,002 |
| 2024-07-23 | 5.550 | 5.620 | 5.430 | 5.430 | 5.430 | 9,830,442 |
| 2024-07-22 | 5.570 | 5.600 | 5.500 | 5.540 | 5.540 | 8,209,300 |
| 2024-07-19 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 11,553,356 |
| 2024-07-18 | 5.670 | 5.700 | 5.580 | 5.680 | 5.680 | 9,221,292 |
| 2024-07-17 | 5.650 | 5.740 | 5.640 | 5.690 | 5.690 | 9,619,999 |
| 2024-07-16 | 5.710 | 5.730 | 5.600 | 5.640 | 5.640 | 6,698,800 |
| 2024-07-15 | 5.790 | 5.810 | 5.690 | 5.710 | 5.710 | 6,157,136 |
| 2024-07-12 | 5.810 | 5.870 | 5.760 | 5.790 | 5.790 | 7,200,600 |
| 2024-07-11 | 5.720 | 5.800 | 5.660 | 5.770 | 5.770 | 9,887,800 |
| 2024-07-10 | 5.620 | 5.760 | 5.570 | 5.620 | 5.620 | 8,581,340 |
| 2024-07-09 | 5.610 | 5.670 | 5.440 | 5.640 | 5.640 | 12,005,900 |
| 2024-07-08 | 5.750 | 5.790 | 5.580 | 5.600 | 5.600 | 7,837,301 |
| 2024-07-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-04 | 5.860 | 5.860 | 5.670 | 5.700 | 5.700 | 10,018,372 |
| 2024-07-03 | 5.840 | 5.900 | 5.800 | 5.830 | 5.830 | 6,110,200 |
| 2024-07-02 | 5.900 | 5.900 | 5.810 | 5.830 | 5.830 | 7,022,700 |
| 2024-07-01 | 5.820 | 5.930 | 5.800 | 5.890 | 5.890 | 8,885,200 |
| 2024-06-28 | 5.750 | 5.900 | 5.740 | 5.800 | 5.800 | 9,496,400 |
| 2024-06-27 | 5.900 | 5.950 | 5.750 | 5.770 | 5.770 | 11,027,928 |
| 2024-06-26 | 5.850 | 5.950 | 5.790 | 5.940 | 5.940 | 10,046,778 |
| 2024-06-25 | 5.800 | 5.920 | 5.800 | 5.840 | 5.840 | 8,273,642 |
| 2024-06-24 | 6.040 | 6.040 | 5.820 | 5.840 | 5.840 | 14,380,300 |
| 2024-06-21 | 6.000 | 6.120 | 5.980 | 6.030 | 6.030 | 7,703,500 |
| 2024-06-20 | 6.200 | 6.210 | 5.970 | 6.000 | 6.000 | 13,568,900 |
| 2024-06-19 | 6.290 | 6.320 | 6.190 | 6.190 | 6.190 | 7,881,224 |
| 2024-06-18 | 6.170 | 6.330 | 6.170 | 6.280 | 6.280 | 9,997,700 |
| 2024-06-17 | 6.150 | 6.230 | 6.120 | 6.190 | 6.190 | 7,175,989 |
| 2024-06-14 | 6.130 | 6.210 | 6.060 | 6.180 | 6.180 | 8,209,570 |
| 2024-06-13 | 6.220 | 6.260 | 6.110 | 6.130 | 6.130 | 12,260,500 |
| 2024-06-12 | 6.280 | 6.320 | 6.210 | 6.250 | 6.250 | 8,510,400 |
| 2024-06-11 | 6.230 | 6.320 | 6.160 | 6.290 | 6.290 | 8,543,057 |
| 2024-06-07 | 6.250 | 6.300 | 6.170 | 6.260 | 6.260 | 10,117,801 |
| 2024-06-06 | 6.430 | 6.450 | 6.210 | 6.250 | 6.250 | 19,330,225 |
| 2024-06-05 | 6.320 | 6.440 | 6.320 | 6.400 | 6.400 | 17,779,701 |
| 2024-06-04 | 6.440 | 6.470 | 6.300 | 6.440 | 6.440 | 12,848,006 |
| 2024-06-03 | 6.410 | 6.470 | 6.250 | 6.450 | 6.450 | 24,888,992 |
| 2024-05-31 | 6.670 | 6.690 | 6.420 | 6.430 | 6.430 | 28,064,600 |
| 2024-05-30 | 6.530 | 6.690 | 6.480 | 6.680 | 6.680 | 43,864,663 |
| 2024-05-29 | 6.320 | 6.540 | 6.300 | 6.440 | 6.440 | 24,391,640 |
| 2024-05-28 | 6.400 | 6.400 | 6.280 | 6.300 | 6.300 | 13,612,766 |
| 2024-05-27 | 6.420 | 6.460 | 6.260 | 6.410 | 6.410 | 14,820,044 |
| 2024-05-24 | 6.440 | 6.550 | 6.380 | 6.390 | 6.390 | 16,796,639 |
| 2024-05-23 | 6.700 | 6.700 | 6.410 | 6.430 | 6.430 | 33,075,803 |
| 2024-05-22 | 6.590 | 6.740 | 6.520 | 6.710 | 6.710 | 37,783,477 |
| 2024-05-21 | 6.550 | 6.630 | 6.490 | 6.510 | 6.510 | 16,596,100 |
| 2024-05-20 | 6.550 | 6.630 | 6.520 | 6.570 | 6.570 | 22,412,700 |
| 2024-05-17 | 6.420 | 6.520 | 6.350 | 6.510 | 6.510 | 21,423,671 |
| 2024-05-16 | 6.380 | 6.450 | 6.350 | 6.370 | 6.370 | 12,437,378 |
| 2024-05-15 | 6.370 | 6.430 | 6.330 | 6.340 | 6.340 | 9,536,000 |
| 2024-05-14 | 6.440 | 6.510 | 6.360 | 6.390 | 6.390 | 12,098,011 |
| 2024-05-13 | 6.440 | 6.460 | 6.330 | 6.440 | 6.440 | 15,454,550 |
| 2024-05-10 | 6.480 | 6.500 | 6.390 | 6.460 | 6.460 | 16,131,600 |
| 2024-05-09 | 6.300 | 6.570 | 6.300 | 6.510 | 6.510 | 27,762,069 |
| 2024-05-08 | 6.410 | 6.410 | 6.300 | 6.310 | 6.310 | 13,507,036 |
| 2024-05-07 | 6.350 | 6.420 | 6.320 | 6.410 | 6.410 | 15,295,271 |
| 2024-05-06 | 6.300 | 6.380 | 6.300 | 6.350 | 6.350 | 20,101,603 |
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.