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
2024-01-25	6.060	6.240	5.960	6.210	6.210	22,227,634
2024-01-24	5.960	6.100	5.820	6.100	6.100	18,090,171
2024-01-23	5.900	6.050	5.720	5.980	5.980	16,729,701
2024-01-22	6.260	6.260	5.880	5.930	5.930	35,783,251
2024-01-19	6.610	6.610	6.320	6.330	6.330	25,806,608
2024-01-18	6.390	6.600	6.280	6.600	6.600	32,365,839
2024-01-17	6.750	6.750	6.450	6.460	6.460	29,533,714
2024-01-16	6.770	6.910	6.620	6.750	6.750	44,989,829
2024-01-15	6.960	7.000	6.700	6.800	6.800	63,597,252
2024-01-12	6.490	7.120	6.440	6.960	6.960	93,519,954
2024-01-11	6.360	6.500	6.340	6.470	6.470	12,731,662
2024-01-10	6.340	6.490	6.230	6.390	6.390	14,896,302
2024-01-09	6.300	6.500	6.210	6.330	6.330	18,686,383
2024-01-08	6.440	6.460	6.280	6.340	6.340	14,704,701
2024-01-05	6.590	6.630	6.400	6.440	6.440	11,684,100
2024-01-04	6.660	6.670	6.500	6.580	6.580	9,894,300
2024-01-03	6.720	6.760	6.620	6.670	6.670	11,977,822
2024-01-02	6.650	6.790	6.650	6.730	6.730	17,376,900
2023-12-29	6.690	6.710	6.620	6.680	6.680	21,106,174
2023-12-28	6.300	6.730	6.260	6.670	6.670	33,520,646
2023-12-27	6.290	6.310	6.160	6.300	6.300	12,112,100
2023-12-26	6.350	6.350	6.220	6.270	6.270	10,361,226
2023-12-25	6.350	6.440	6.330	6.360	6.360	10,319,726
2023-12-22	6.440	6.530	6.250	6.400	6.400	22,660,363
2023-12-21	6.340	6.440	6.300	6.380	6.380	15,361,015
2023-12-20	6.500	6.500	6.330	6.370	6.370	13,180,644
2023-12-19	6.460	6.570	6.420	6.480	6.480	10,553,900
2023-12-18	6.550	6.590	6.450	6.480	6.480	9,543,800
2023-12-15	6.640	6.740	6.580	6.580	6.580	10,304,514
2023-12-14	6.670	6.780	6.640	6.640	6.640	8,006,841
2023-12-13	6.710	6.740	6.650	6.660	6.660	8,580,240
2023-12-12	6.780	6.780	6.690	6.740	6.740	8,274,200
2023-12-11	6.720	6.790	6.640	6.770	6.770	9,354,632
2023-12-08	6.780	6.850	6.730	6.740	6.740	10,177,580
2023-12-07	6.790	6.800	6.650	6.730	6.730	11,403,179
2023-12-06	6.780	6.880	6.710	6.770	6.770	15,158,101
2023-12-05	6.990	6.990	6.770	6.780	6.780	13,761,700
2023-12-04	6.970	7.070	6.940	6.990	6.990	11,758,200
2023-12-01	6.950	7.000	6.850	6.940	6.940	9,633,488
2023-11-30	7.000	7.030	6.860	6.910	6.910	10,788,900
2023-11-29	7.080	7.110	6.980	7.000	7.000	10,600,204
2023-11-28	7.080	7.110	6.990	7.080	7.080	10,271,000
2023-11-27	7.090	7.120	7.000	7.090	7.090	12,447,300
2023-11-24	7.260	7.430	7.120	7.120	7.120	16,822,000
2023-11-23	7.130	7.200	7.080	7.180	7.180	8,463,729
2023-11-22	7.300	7.300	7.090	7.110	7.110	14,399,506
2023-11-21	7.390	7.390	7.230	7.250	7.250	11,594,585
2023-11-20	7.310	7.380	7.240	7.340	7.340	13,813,735
2023-11-17	7.260	7.300	7.210	7.280	7.280	11,248,867
2023-11-16	7.400	7.400	7.250	7.280	7.280	16,671,200
2023-11-15	7.310	7.450	7.250	7.420	7.420	27,028,400
2023-11-14	7.090	7.310	7.080	7.250	7.250	23,152,104
2023-11-13	7.030	7.280	6.930	7.140	7.140	27,580,799
2023-11-10	7.000	7.100	6.910	7.000	7.000	13,423,150
2023-11-09	6.980	7.050	6.950	6.980	6.980	10,890,000
2023-11-08	7.000	7.020	6.950	6.980	6.980	10,902,642
2023-11-07	7.010	7.060	6.950	7.010	7.010	11,160,732
2023-11-06	6.920	7.030	6.920	7.020	7.020	10,482,778
2023-11-03	6.770	6.920	6.750	6.870	6.870	11,073,900
2023-11-02	6.820	6.850	6.760	6.760	6.760	8,231,295

← NewerPage 12 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.