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
2022-11-04	8.540	9.080	8.530	8.900	8.866	76,653,105
2022-11-03	8.200	8.600	8.110	8.480	8.448	62,846,870
2022-11-02	8.070	8.400	8.020	8.230	8.199	53,702,365
2022-11-01	8.020	8.310	7.970	8.180	8.149	58,566,404
2022-10-31	8.030	8.200	7.910	7.970	7.940	34,415,314
2022-10-28	8.390	8.470	7.980	8.050	8.019	49,814,200
2022-10-27	8.590	8.810	8.420	8.470	8.438	66,662,058
2022-10-26	7.800	8.720	7.660	8.560	8.527	108,939,460
2022-10-25	7.900	8.320	7.780	8.120	8.089	77,945,928
2022-10-24	8.360	8.480	7.790	7.930	7.900	97,159,130
2022-10-21	8.740	8.810	8.460	8.490	8.458	45,764,740
2022-10-20	9.030	9.030	8.570	8.730	8.697	57,042,120
2022-10-19	9.110	9.350	9.010	9.120	9.085	57,252,065
2022-10-18	9.180	9.300	9.010	9.140	9.105	70,567,663
2022-10-17	9.180	9.200	8.910	9.130	9.095	94,326,702
2022-10-14	8.700	9.430	8.450	9.430	9.394	134,863,488
2022-10-13	9.000	9.150	8.550	8.570	8.537	77,154,525
2022-10-12	8.900	9.130	8.480	9.080	9.045	70,276,014
2022-10-11	8.880	9.130	8.640	8.910	8.876	55,155,749
2022-10-10	8.910	9.220	8.660	8.800	8.766	53,520,723
2022-09-30	8.900	8.950	8.670	8.740	8.707	51,054,334
2022-09-29	9.010	9.100	8.650	8.750	8.717	84,410,752
2022-09-28	9.970	10.080	9.140	9.140	9.105	73,348,847
2022-09-27	10.000	10.150	9.700	10.150	10.111	47,774,279
2022-09-26	9.900	10.230	9.770	9.880	9.842	48,724,000
2022-09-23	10.550	10.760	9.830	10.000	9.962	70,932,421
2022-09-22	10.350	10.870	10.190	10.340	10.300	64,612,387
2022-09-21	10.330	10.680	10.220	10.400	10.360	40,532,700
2022-09-20	10.410	10.790	10.340	10.510	10.470	48,596,147
2022-09-19	10.620	10.720	10.090	10.240	10.201	50,793,182
2022-09-16	10.500	11.050	10.450	10.450	10.410	60,684,370
2022-09-15	12.000	12.100	10.850	10.850	10.808	114,575,622
2022-09-14	12.040	12.540	11.840	12.050	12.004	73,766,938
2022-09-13	12.070	12.590	11.910	12.260	12.213	84,858,620
2022-09-09	12.400	12.500	11.430	11.940	11.894	101,457,803
2022-09-08	12.550	12.690	12.310	12.500	12.452	97,513,006
2022-09-07	11.970	12.750	11.880	12.530	12.482	181,658,436
2022-09-06	10.640	11.640	10.300	11.640	11.595	118,969,837
2022-09-05	10.630	10.900	10.340	10.580	10.540	70,714,816
2022-09-02	10.260	10.700	10.050	10.630	10.589	79,846,202
2022-09-01	10.690	11.000	10.010	10.280	10.241	101,595,084
2022-08-31	11.300	11.570	10.770	10.780	10.739	86,258,169
2022-08-30	11.200	11.580	10.810	11.500	11.456	113,620,394
2022-08-29	10.970	11.480	10.850	11.320	11.277	102,721,176
2022-08-26	10.500	11.380	10.340	11.100	11.058	145,807,589
2022-08-25	10.990	11.070	10.120	10.380	10.340	108,172,049
2022-08-24	10.830	11.580	10.600	10.970	10.928	157,207,822
2022-08-23	10.500	11.050	10.450	10.780	10.739	101,736,782
2022-08-22	10.490	10.550	9.990	10.500	10.460	90,050,429
2022-08-19	11.000	11.140	10.490	10.500	10.460	104,842,364
2022-08-18	11.080	11.580	10.920	11.040	10.998	144,068,278
2022-08-17	11.300	11.830	10.990	11.080	11.038	184,894,373
2022-08-16	10.700	11.680	10.420	11.260	11.217	228,140,784
2022-08-15	10.390	10.950	10.290	10.650	10.609	172,541,259
2022-08-12	10.750	10.900	9.950	10.400	10.360	189,874,843
2022-08-11	11.020	11.430	10.500	10.780	10.739	310,675,393
2022-08-10	9.920	10.730	9.920	10.730	10.689	293,240,692
2022-08-09	10.300	10.930	9.730	9.750	9.713	274,091,686
2022-08-08	9.470	10.320	9.280	10.320	10.281	251,708,276
2022-08-05	10.010	10.100	9.310	9.380	9.344	226,977,047

← NewerPage 17 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.