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
2023-11-01	6.860	6.860	6.780	6.820	6.820	7,169,021
2023-10-31	6.830	6.860	6.770	6.840	6.840	9,855,106
2023-10-30	6.820	6.880	6.780	6.860	6.860	12,445,600
2023-10-27	6.690	6.880	6.630	6.840	6.840	14,197,900
2023-10-26	6.650	6.740	6.570	6.730	6.730	15,766,159
2023-10-25	6.550	6.700	6.550	6.590	6.590	11,718,304
2023-10-24	6.260	6.550	6.260	6.520	6.520	17,128,321
2023-10-23	6.610	6.630	6.240	6.260	6.260	17,173,125
2023-10-20	6.600	6.700	6.560	6.620	6.620	8,115,808
2023-10-19	6.570	6.660	6.520	6.590	6.590	8,720,500
2023-10-18	6.740	6.740	6.560	6.610	6.610	13,142,918
2023-10-17	6.750	6.810	6.710	6.770	6.770	10,479,094
2023-10-16	7.000	7.000	6.730	6.740	6.740	20,651,294
2023-10-13	7.160	7.160	6.960	7.000	7.000	18,419,803
2023-10-12	7.140	7.220	7.100	7.200	7.200	11,115,000
2023-10-11	7.160	7.180	7.100	7.120	7.120	7,624,466
2023-10-10	7.180	7.190	7.120	7.140	7.140	6,324,280
2023-10-09	7.270	7.280	7.140	7.160	7.160	9,274,900
2023-09-28	7.230	7.280	7.210	7.270	7.270	7,255,050
2023-09-27	7.150	7.310	7.130	7.230	7.230	9,069,087
2023-09-26	7.180	7.220	7.150	7.170	7.170	6,412,683
2023-09-25	7.280	7.280	7.170	7.200	7.200	9,340,900
2023-09-22	7.170	7.320	7.140	7.310	7.310	9,684,100
2023-09-21	7.210	7.290	7.170	7.190	7.190	6,739,408
2023-09-20	7.370	7.380	7.220	7.230	7.230	9,124,500
2023-09-19	7.390	7.450	7.300	7.380	7.380	7,545,809
2023-09-18	7.380	7.410	7.230	7.370	7.370	8,641,700
2023-09-15	7.420	7.430	7.330	7.380	7.380	10,876,084
2023-09-14	7.380	7.420	7.300	7.380	7.380	14,026,813
2023-09-13	7.780	7.780	7.350	7.420	7.420	41,168,040
2023-09-12	7.540	7.880	7.460	7.820	7.820	56,480,466
2023-09-11	7.460	7.550	7.360	7.460	7.460	10,351,001
2023-09-08	7.340	7.540	7.320	7.450	7.450	14,326,855
2023-09-07	7.500	7.560	7.340	7.350	7.350	12,760,600
2023-09-06	7.560	7.620	7.490	7.530	7.530	14,481,102
2023-09-05	7.480	7.750	7.430	7.630	7.630	29,521,352
2023-09-04	7.400	7.530	7.390	7.520	7.520	22,793,104
2023-09-01	7.400	7.450	7.240	7.330	7.330	19,074,800
2023-08-31	7.560	7.910	7.390	7.420	7.420	38,969,601
2023-08-30	7.290	7.450	7.280	7.410	7.410	26,781,480
2023-08-29	7.120	7.260	7.100	7.230	7.230	19,301,890
2023-08-28	7.370	7.410	7.130	7.160	7.160	30,801,198
2023-08-25	6.980	7.050	6.880	6.960	6.960	13,475,101
2023-08-24	6.980	7.110	6.930	7.010	7.010	10,702,278
2023-08-23	7.160	7.160	6.970	6.980	6.980	10,400,608
2023-08-22	7.200	7.260	7.050	7.140	7.140	14,113,600
2023-08-21	7.170	7.280	7.170	7.210	7.210	8,368,981
2023-08-18	7.280	7.340	7.160	7.170	7.170	10,060,044
2023-08-17	7.180	7.300	7.120	7.280	7.280	11,756,537
2023-08-16	7.290	7.350	7.200	7.210	7.210	14,152,047
2023-08-15	7.380	7.400	7.230	7.300	7.300	10,700,543
2023-08-14	7.290	7.420	7.200	7.390	7.390	14,830,918
2023-08-11	7.630	7.660	7.380	7.380	7.380	23,605,398
2023-08-10	7.620	7.700	7.610	7.650	7.650	9,444,985
2023-08-09	7.700	7.730	7.580	7.650	7.650	13,230,404
2023-08-08	7.830	7.840	7.680	7.730	7.730	14,386,441
2023-08-07	7.970	7.980	7.800	7.830	7.830	16,044,910
2023-08-04	7.940	8.010	7.870	7.980	7.980	21,112,605
2023-08-03	7.870	7.950	7.850	7.910	7.910	11,520,135
2023-08-02	7.890	8.080	7.850	7.930	7.930	29,532,695

← NewerPage 13 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.