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
2023-02-06	12.000	12.000	11.580	11.690	11.645	47,201,233
2023-02-03	12.040	12.170	11.710	12.110	12.064	44,661,963
2023-02-02	12.100	12.600	11.760	12.150	12.103	62,271,042
2023-02-01	12.200	12.740	12.000	12.310	12.263	86,060,220
2023-01-31	11.170	12.500	11.080	12.290	12.243	106,484,182
2023-01-30	11.190	11.600	11.010	11.360	11.317	67,045,997
2023-01-20	11.200	11.310	10.830	11.160	11.117	46,884,374
2023-01-19	10.300	11.280	10.260	11.110	11.067	78,501,771
2023-01-18	10.060	10.500	9.800	10.380	10.340	60,964,654
2023-01-17	10.020	10.470	9.890	10.000	9.962	58,885,108
2023-01-16	10.060	10.260	9.970	10.020	9.982	39,879,749
2023-01-13	10.250	10.290	9.970	10.160	10.121	27,636,600
2023-01-12	10.230	10.490	10.110	10.150	10.111	36,355,503
2023-01-11	10.460	10.570	10.190	10.270	10.231	43,420,100
2023-01-10	10.580	10.700	10.270	10.490	10.450	67,107,900
2023-01-09	9.840	10.700	9.720	10.490	10.450	112,446,215
2023-01-06	9.230	10.090	9.190	9.780	9.743	85,189,217
2023-01-05	9.000	9.250	8.870	9.180	9.145	38,030,100
2023-01-04	9.120	9.210	8.920	8.990	8.956	33,919,300
2023-01-03	8.700	9.250	8.580	9.140	9.105	43,784,243
2022-12-30	8.870	8.960	8.600	8.710	8.677	26,719,146
2022-12-29	9.020	9.110	8.790	8.830	8.796	32,798,064
2022-12-28	9.320	9.320	8.980	9.040	9.005	39,212,300
2022-12-27	9.060	9.520	8.820	9.410	9.374	55,977,640
2022-12-26	8.510	9.110	8.460	9.040	9.005	39,556,960
2022-12-23	8.530	8.690	8.450	8.520	8.487	19,286,702
2022-12-22	8.970	9.010	8.480	8.580	8.547	34,363,600
2022-12-21	9.000	9.160	8.840	8.960	8.926	29,182,101
2022-12-20	8.890	9.140	8.760	9.050	9.015	26,529,100
2022-12-19	9.230	9.380	8.830	8.990	8.956	38,330,352
2022-12-16	9.550	9.600	9.140	9.220	9.185	50,155,080
2022-12-15	9.530	9.700	9.370	9.670	9.633	44,622,754
2022-12-14	9.620	9.740	9.380	9.540	9.503	44,476,448
2022-12-13	9.810	9.830	9.530	9.640	9.603	47,030,898
2022-12-12	10.160	10.210	9.680	9.780	9.743	63,669,399
2022-12-09	9.980	10.270	9.810	10.090	10.051	64,767,010
2022-12-08	9.820	10.390	9.620	9.940	9.902	85,783,235
2022-12-07	10.180	10.230	9.760	9.900	9.862	90,279,906
2022-12-06	9.660	10.400	9.620	10.250	10.211	131,416,939
2022-12-05	9.100	9.920	9.080	9.650	9.613	157,981,036
2022-12-02	8.770	9.270	8.710	9.020	8.985	135,099,896
2022-12-01	8.240	9.030	8.240	9.030	8.995	155,733,787
2022-11-30	8.010	8.370	7.950	8.210	8.179	61,300,862
2022-11-29	7.790	8.050	7.740	7.980	7.949	43,539,500
2022-11-28	7.690	7.740	7.460	7.730	7.700	25,971,126
2022-11-25	7.870	7.880	7.720	7.770	7.740	18,843,942
2022-11-24	7.880	7.910	7.780	7.850	7.820	23,088,593
2022-11-23	7.720	7.890	7.590	7.870	7.840	31,194,808
2022-11-22	7.930	7.960	7.700	7.730	7.700	30,774,300
2022-11-21	7.860	7.960	7.770	7.950	7.920	28,835,234
2022-11-18	8.070	8.120	7.890	7.920	7.890	32,388,940
2022-11-17	8.240	8.260	7.950	8.100	8.069	35,252,630
2022-11-16	8.460	8.490	8.240	8.260	8.228	31,209,746
2022-11-15	8.190	8.540	8.170	8.460	8.428	44,369,686
2022-11-14	8.580	8.780	8.170	8.260	8.228	52,031,518
2022-11-11	8.790	8.790	8.500	8.550	8.517	37,016,838
2022-11-10	8.590	8.660	8.460	8.530	8.497	34,833,280
2022-11-09	8.750	8.790	8.620	8.640	8.607	36,406,487
2022-11-08	8.930	8.990	8.680	8.740	8.707	47,340,593
2022-11-07	9.110	9.230	8.760	8.900	8.866	64,801,146

← NewerPage 16 of 21 · 1,219 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.