Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.270 | 6.280 | 6.180 | 6.240 | 6.240 | 20,626,204 |
| 2024-04-29 | 6.130 | 6.290 | 6.120 | 6.290 | 6.290 | 42,783,040 |
| 2024-04-26 | 5.980 | 6.020 | 5.870 | 5.990 | 5.990 | 19,094,440 |
| 2024-04-25 | 5.820 | 6.040 | 5.770 | 5.970 | 5.970 | 21,302,535 |
| 2024-04-24 | 5.850 | 5.870 | 5.710 | 5.800 | 5.800 | 10,119,963 |
| 2024-04-23 | 5.920 | 5.940 | 5.760 | 5.780 | 5.780 | 14,450,964 |
| 2024-04-22 | 5.930 | 6.060 | 5.900 | 5.910 | 5.910 | 13,677,800 |
| 2024-04-19 | 5.890 | 6.010 | 5.860 | 5.900 | 5.900 | 11,708,300 |
| 2024-04-18 | 5.970 | 6.100 | 5.960 | 5.980 | 5.980 | 13,406,662 |
| 2024-04-17 | 5.660 | 5.970 | 5.660 | 5.960 | 5.960 | 16,539,852 |
| 2024-04-16 | 5.960 | 5.970 | 5.600 | 5.640 | 5.640 | 19,409,900 |
| 2024-04-15 | 6.030 | 6.100 | 5.870 | 5.960 | 5.960 | 18,193,035 |
| 2024-04-12 | 6.180 | 6.230 | 6.040 | 6.060 | 6.060 | 22,414,543 |
| 2024-04-11 | 6.050 | 6.270 | 5.960 | 6.150 | 6.150 | 27,752,473 |
| 2024-04-10 | 6.180 | 6.210 | 6.040 | 6.090 | 6.090 | 12,967,747 |
| 2024-04-09 | 5.980 | 6.190 | 5.970 | 6.160 | 6.160 | 19,975,677 |
| 2024-04-08 | 6.120 | 6.120 | 5.980 | 5.980 | 5.980 | 15,143,725 |
| 2024-04-03 | 6.120 | 6.170 | 6.070 | 6.120 | 6.120 | 10,177,342 |
| 2024-04-02 | 6.180 | 6.180 | 6.080 | 6.150 | 6.150 | 14,233,939 |
| 2024-04-01 | 5.920 | 6.220 | 5.920 | 6.210 | 6.210 | 22,037,621 |
| 2024-03-29 | 5.950 | 5.980 | 5.860 | 5.900 | 5.900 | 6,046,335 |
| 2024-03-28 | 5.840 | 6.000 | 5.830 | 5.950 | 5.950 | 13,383,301 |
| 2024-03-27 | 6.050 | 6.070 | 5.820 | 5.830 | 5.830 | 13,713,100 |
| 2024-03-26 | 6.030 | 6.100 | 5.970 | 6.070 | 6.070 | 12,150,252 |
| 2024-03-25 | 6.040 | 6.230 | 6.010 | 6.040 | 6.040 | 18,381,752 |
| 2024-03-22 | 6.170 | 6.190 | 6.040 | 6.080 | 6.080 | 15,951,700 |
| 2024-03-21 | 6.260 | 6.280 | 6.150 | 6.200 | 6.200 | 13,914,333 |
| 2024-03-20 | 6.180 | 6.350 | 6.150 | 6.250 | 6.250 | 22,287,332 |
| 2024-03-19 | 6.260 | 6.280 | 6.170 | 6.170 | 6.170 | 14,563,523 |
| 2024-03-18 | 6.240 | 6.280 | 6.190 | 6.280 | 6.280 | 15,031,739 |
| 2024-03-15 | 6.210 | 6.260 | 6.130 | 6.250 | 6.250 | 11,930,755 |
| 2024-03-14 | 6.200 | 6.280 | 6.140 | 6.220 | 6.220 | 17,491,249 |
| 2024-03-13 | 6.250 | 6.250 | 6.160 | 6.190 | 6.190 | 14,710,201 |
| 2024-03-12 | 6.300 | 6.330 | 6.230 | 6.260 | 6.260 | 24,432,020 |
| 2024-03-11 | 6.240 | 6.380 | 6.210 | 6.330 | 6.330 | 37,492,538 |
| 2024-03-08 | 5.920 | 6.220 | 5.920 | 6.200 | 6.200 | 40,502,053 |
| 2024-03-07 | 6.040 | 6.070 | 5.910 | 5.920 | 5.920 | 16,626,302 |
| 2024-03-06 | 5.870 | 6.080 | 5.850 | 6.040 | 6.040 | 22,080,662 |
| 2024-03-05 | 5.930 | 5.950 | 5.850 | 5.890 | 5.890 | 15,682,393 |
| 2024-03-04 | 5.980 | 6.060 | 5.910 | 5.980 | 5.980 | 15,759,895 |
| 2024-03-01 | 6.040 | 6.080 | 5.960 | 6.030 | 6.030 | 17,869,026 |
| 2024-02-29 | 5.820 | 6.020 | 5.790 | 6.010 | 6.010 | 21,000,612 |
| 2024-02-28 | 6.130 | 6.330 | 5.820 | 5.830 | 5.830 | 36,025,590 |
| 2024-02-27 | 5.990 | 6.140 | 5.970 | 6.140 | 6.140 | 16,695,143 |
| 2024-02-26 | 6.010 | 6.120 | 5.910 | 6.040 | 6.040 | 23,224,160 |
| 2024-02-23 | 5.910 | 6.020 | 5.850 | 5.970 | 5.970 | 18,146,233 |
| 2024-02-22 | 5.850 | 5.970 | 5.810 | 5.890 | 5.890 | 15,501,398 |
| 2024-02-21 | 5.730 | 6.040 | 5.700 | 5.890 | 5.890 | 19,825,411 |
| 2024-02-20 | 5.830 | 5.860 | 5.720 | 5.800 | 5.800 | 14,646,120 |
| 2024-02-19 | 6.010 | 6.050 | 5.810 | 5.870 | 5.870 | 19,689,334 |
| 2024-02-08 | 5.760 | 6.030 | 5.740 | 5.940 | 5.940 | 23,787,148 |
| 2024-02-07 | 5.420 | 5.770 | 5.410 | 5.680 | 5.680 | 23,006,417 |
| 2024-02-06 | 4.860 | 5.480 | 4.830 | 5.430 | 5.430 | 26,597,717 |
| 2024-02-05 | 5.450 | 5.450 | 4.920 | 4.980 | 4.980 | 26,078,487 |
| 2024-02-02 | 5.660 | 5.740 | 5.240 | 5.470 | 5.470 | 15,364,507 |
| 2024-02-01 | 5.550 | 5.780 | 5.460 | 5.680 | 5.680 | 15,774,700 |
| 2024-01-31 | 5.780 | 5.840 | 5.500 | 5.600 | 5.600 | 17,185,706 |
| 2024-01-30 | 5.870 | 5.940 | 5.760 | 5.770 | 5.770 | 11,236,749 |
| 2024-01-29 | 6.120 | 6.160 | 5.890 | 5.900 | 5.900 | 16,136,892 |
| 2024-01-26 | 6.190 | 6.260 | 6.110 | 6.110 | 6.110 | 14,590,406 |
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.