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
2023-05-05	8.030	8.080	7.780	7.880	7.850	22,163,200
2023-05-04	8.280	8.290	7.990	8.030	7.999	34,274,400
2023-04-28	7.810	8.330	7.800	8.280	8.248	43,885,981
2023-04-27	8.020	8.050	7.750	7.790	7.760	29,442,163
2023-04-26	7.740	8.120	7.660	8.060	8.029	38,704,254
2023-04-25	8.030	8.130	7.640	7.760	7.730	49,480,288
2023-04-24	8.290	8.320	7.950	8.040	8.009	32,981,482
2023-04-21	8.550	8.740	8.260	8.280	8.248	37,267,338
2023-04-20	8.420	8.560	8.260	8.540	8.507	35,686,346
2023-04-19	8.840	8.880	8.460	8.490	8.458	59,285,500
2023-04-18	8.590	9.010	8.520	8.870	8.836	68,797,966
2023-04-17	8.370	8.800	8.370	8.620	8.587	56,753,829
2023-04-14	8.250	8.490	8.220	8.440	8.408	45,066,351
2023-04-13	8.290	8.400	8.180	8.210	8.179	30,364,176
2023-04-12	8.400	8.460	8.130	8.210	8.179	41,113,253
2023-04-11	8.380	8.450	8.260	8.440	8.408	21,236,427
2023-04-10	8.420	8.530	8.270	8.370	8.338	28,946,748
2023-04-07	8.400	8.550	8.380	8.440	8.408	24,045,500
2023-04-06	8.380	8.520	8.260	8.440	8.408	29,410,972
2023-04-04	8.760	8.760	8.300	8.360	8.328	58,443,419
2023-04-03	8.810	8.900	8.630	8.800	8.766	33,178,369
2023-03-31	8.750	8.880	8.690	8.840	8.806	32,565,648
2023-03-30	8.710	8.790	8.530	8.750	8.717	34,941,895
2023-03-29	9.020	9.100	8.320	8.700	8.667	80,959,633
2023-03-28	9.490	9.540	9.050	9.090	9.055	77,473,871
2023-03-27	9.220	9.740	9.110	9.500	9.464	102,781,725
2023-03-24	9.240	9.240	9.010	9.190	9.155	48,575,496
2023-03-23	9.020	9.320	8.940	9.230	9.195	58,711,200
2023-03-22	9.210	9.370	9.010	9.060	9.025	48,621,731
2023-03-21	9.150	9.250	8.980	9.180	9.145	33,151,058
2023-03-20	9.140	9.300	8.740	9.240	9.205	44,404,999
2023-03-17	9.120	9.230	9.060	9.080	9.045	19,300,650
2023-03-16	9.230	9.230	9.010	9.050	9.015	21,147,395
2023-03-15	9.230	9.370	9.180	9.270	9.235	24,777,586
2023-03-14	9.520	9.530	9.050	9.150	9.115	38,186,423
2023-03-13	9.600	9.740	9.450	9.550	9.513	21,256,100
2023-03-10	9.720	9.790	9.520	9.600	9.563	20,820,201
2023-03-09	10.030	10.070	9.800	9.810	9.772	20,838,100
2023-03-08	9.880	10.170	9.850	10.010	9.972	23,312,347
2023-03-07	10.230	10.270	9.940	9.940	9.902	22,304,496
2023-03-06	10.350	10.350	9.970	10.270	10.231	30,243,100
2023-03-03	10.340	10.440	10.240	10.350	10.310	19,783,401
2023-03-02	10.610	10.620	10.270	10.350	10.310	33,515,564
2023-03-01	10.630	10.630	10.430	10.550	10.510	30,515,261
2023-02-28	10.660	10.780	10.530	10.630	10.589	19,424,210
2023-02-27	10.830	11.050	10.600	10.660	10.619	26,426,500
2023-02-24	11.070	11.090	10.650	10.850	10.808	35,267,162
2023-02-23	10.950	11.150	10.850	11.060	11.018	26,593,107
2023-02-22	10.960	11.180	10.890	10.950	10.908	26,493,800
2023-02-21	11.220	11.330	10.960	11.070	11.028	38,173,408
2023-02-20	10.960	11.490	10.960	11.220	11.177	40,259,274
2023-02-17	11.130	11.300	10.880	10.910	10.868	43,640,785
2023-02-16	11.510	11.740	11.100	11.260	11.217	52,813,817
2023-02-15	11.500	11.690	11.330	11.450	11.406	40,057,118
2023-02-14	11.400	11.790	11.290	11.620	11.576	40,760,822
2023-02-13	11.630	11.900	11.360	11.450	11.406	42,825,755
2023-02-10	11.680	11.830	11.510	11.720	11.675	29,844,150
2023-02-09	11.640	12.050	11.480	11.760	11.715	43,480,601
2023-02-08	12.020	12.070	11.450	11.500	11.456	51,663,825
2023-02-07	11.690	12.380	11.630	12.150	12.103	64,343,536

← NewerPage 15 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.