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
2023-08-01	7.960	8.020	7.820	7.900	7.900	20,373,905
2023-07-31	7.850	8.040	7.820	7.950	7.950	28,108,637
2023-07-28	7.640	7.820	7.590	7.800	7.800	17,584,987
2023-07-27	7.800	7.810	7.660	7.680	7.680	20,374,600
2023-07-26	7.910	7.960	7.790	7.820	7.820	20,056,500
2023-07-25	7.570	8.020	7.550	7.910	7.910	53,682,982
2023-07-24	7.570	7.570	7.440	7.500	7.500	9,922,738
2023-07-21	7.560	7.670	7.490	7.570	7.570	13,211,339
2023-07-20	7.670	7.750	7.570	7.580	7.580	19,690,485
2023-07-19	7.580	7.640	7.530	7.630	7.630	10,472,726
2023-07-18	7.590	7.650	7.510	7.610	7.610	13,482,861
2023-07-17	7.770	7.780	7.510	7.550	7.550	24,907,601
2023-07-14	7.880	7.880	7.760	7.780	7.780	18,989,601
2023-07-13	7.760	7.900	7.730	7.880	7.880	24,130,700
2023-07-12	7.840	7.850	7.720	7.730	7.730	20,676,723
2023-07-11	7.920	7.980	7.760	7.850	7.850	20,789,094
2023-07-10	7.790	7.980	7.760	7.870	7.870	24,527,718
2023-07-07	7.890	7.890	7.760	7.820	7.820	21,011,789
2023-07-06	7.870	8.020	7.820	7.910	7.910	33,721,856
2023-07-05	8.100	8.120	7.870	7.910	7.910	41,210,590
2023-07-04	8.410	8.410	8.060	8.100	8.100	83,204,219
2023-07-03	8.160	8.490	8.160	8.490	8.490	53,634,579
2023-06-30	7.420	7.800	7.410	7.720	7.720	37,428,143
2023-06-29	7.410	7.650	7.400	7.420	7.420	17,747,001
2023-06-28	7.580	7.590	7.380	7.480	7.480	14,437,400
2023-06-27	7.360	7.630	7.360	7.580	7.580	24,382,554
2023-06-26	7.400	7.500	7.280	7.350	7.350	15,408,648
2023-06-21	7.450	7.640	7.400	7.400	7.400	17,882,967
2023-06-20	7.490	7.580	7.440	7.530	7.530	16,326,022
2023-06-19	7.800	7.800	7.480	7.520	7.520	33,136,059
2023-06-16	7.710	7.820	7.670	7.780	7.780	28,698,692
2023-06-15	7.280	7.720	7.230	7.710	7.710	46,399,768
2023-06-14	7.350	7.390	7.260	7.280	7.280	12,786,940
2023-06-13	7.300	7.540	7.300	7.350	7.350	17,759,187
2023-06-12	7.150	7.400	7.120	7.330	7.330	20,765,494
2023-06-09	7.220	7.250	7.110	7.170	7.170	13,366,055
2023-06-08	7.200	7.280	7.080	7.230	7.230	19,606,169
2023-06-07	7.660	7.680	7.000	7.260	7.260	45,377,523
2023-06-06	7.780	7.790	7.620	7.660	7.660	18,205,204
2023-06-05	8.010	8.030	7.790	7.830	7.800	22,566,800
2023-06-02	7.860	8.050	7.780	8.010	7.979	28,816,535
2023-06-01	7.760	7.840	7.690	7.830	7.800	17,130,849
2023-05-31	7.930	7.940	7.730	7.750	7.720	22,414,550
2023-05-30	7.930	7.980	7.840	7.930	7.900	17,087,100
2023-05-29	8.140	8.160	7.950	7.970	7.940	30,862,800
2023-05-26	8.400	8.400	8.110	8.210	8.179	38,523,652
2023-05-25	8.120	8.640	8.120	8.430	8.398	66,213,761
2023-05-24	8.070	8.280	7.960	8.220	8.189	37,295,927
2023-05-23	8.020	8.250	7.960	8.110	8.079	29,842,407
2023-05-22	8.050	8.100	7.910	8.010	7.979	19,034,070
2023-05-19	8.100	8.140	7.980	8.110	8.079	13,802,050
2023-05-18	8.250	8.260	7.980	8.060	8.029	23,075,275
2023-05-17	8.180	8.220	8.030	8.210	8.179	20,512,606
2023-05-16	8.150	8.370	8.100	8.220	8.189	39,487,958
2023-05-15	7.950	8.280	7.950	8.140	8.109	36,528,418
2023-05-12	8.150	8.190	7.890	7.890	7.860	28,465,067
2023-05-11	7.870	8.530	7.870	8.200	8.169	58,176,970
2023-05-10	7.800	8.020	7.710	7.900	7.870	21,481,710
2023-05-09	7.950	8.010	7.760	7.770	7.740	22,288,132
2023-05-08	7.880	8.030	7.850	7.950	7.920	18,139,544

← NewerPage 14 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.