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
2022-08-04	9.790	10.340	9.080	10.340	10.300	269,924,471
2022-08-03	9.750	10.400	9.070	9.400	9.364	359,267,657
2022-08-02	9.850	9.850	9.540	9.850	9.812	351,691,443
2022-08-01	8.950	8.950	8.950	8.950	8.916	25,302,265
2022-07-29	8.140	8.140	8.140	8.140	8.109	29,448,700
2022-07-28	6.750	7.400	6.730	7.400	7.372	61,938,314
2022-07-27	6.580	6.740	6.550	6.730	6.704	11,398,671
2022-07-26	6.560	6.620	6.440	6.610	6.585	8,916,469
2022-07-25	6.680	6.710	6.510	6.570	6.545	10,144,672
2022-07-22	6.710	6.800	6.650	6.720	6.694	10,511,999
2022-07-21	6.810	6.840	6.680	6.690	6.664	16,039,474
2022-07-20	6.870	6.940	6.800	6.840	6.814	10,579,827
2022-07-19	6.920	6.950	6.810	6.870	6.844	12,740,607
2022-07-18	6.700	6.950	6.700	6.930	6.903	17,907,545
2022-07-15	6.840	6.840	6.650	6.730	6.704	20,804,370
2022-07-14	6.770	6.960	6.650	6.930	6.903	20,715,519
2022-07-13	6.680	6.780	6.660	6.740	6.714	10,324,700
2022-07-12	6.680	6.790	6.650	6.680	6.654	9,567,533
2022-07-11	6.880	6.890	6.650	6.710	6.684	13,777,674
2022-07-08	6.950	7.030	6.870	6.890	6.864	11,947,812
2022-07-07	6.910	7.070	6.810	6.970	6.943	13,036,929
2022-07-06	7.100	7.100	6.800	6.870	6.844	20,063,600
2022-07-05	7.450	7.480	7.250	7.380	7.072	20,544,528
2022-07-04	7.390	7.470	7.270	7.440	7.129	18,566,432
2022-07-01	7.550	7.550	7.360	7.410	7.101	22,919,826
2022-06-30	7.560	7.590	7.430	7.550	7.235	23,547,839
2022-06-29	7.840	7.910	7.460	7.480	7.168	53,102,702
2022-06-28	7.660	8.190	7.600	7.950	7.618	77,035,648
2022-06-27	7.730	7.830	7.560	7.640	7.321	82,041,615
2022-06-24	6.990	7.620	6.980	7.620	7.302	52,508,311
2022-06-23	6.780	6.940	6.740	6.930	6.641	14,650,401
2022-06-22	7.040	7.050	6.800	6.820	6.535	18,892,321
2022-06-21	7.250	7.250	6.930	7.010	6.717	23,902,683
2022-06-20	7.040	7.210	7.010	7.190	6.890	28,010,954
2022-06-17	6.890	7.080	6.800	7.010	6.717	20,731,778
2022-06-16	6.950	7.090	6.890	6.930	6.641	19,182,958
2022-06-15	6.920	7.060	6.860	6.960	6.669	25,762,863
2022-06-14	6.840	6.890	6.640	6.880	6.593	24,084,763
2022-06-13	6.920	7.060	6.840	6.940	6.650	20,720,559
2022-06-10	6.800	7.020	6.800	6.970	6.679	17,747,896
2022-06-09	6.920	7.070	6.830	6.890	6.602	19,386,400
2022-06-08	6.950	7.080	6.860	7.010	6.717	28,642,924
2022-06-07	7.060	7.300	6.950	7.070	6.775	50,808,684
2022-06-06	6.660	6.900	6.620	6.880	6.593	28,050,833
2022-06-02	6.680	6.710	6.590	6.690	6.411	13,606,159
2022-06-01	6.690	6.730	6.620	6.680	6.401	18,653,816
2022-05-31	6.720	6.840	6.660	6.730	6.449	27,242,584
2022-05-30	6.720	6.740	6.580	6.640	6.363	22,087,604
2022-05-27	6.380	6.880	6.370	6.680	6.401	48,025,392
2022-05-26	6.390	6.420	6.250	6.370	6.104	14,892,103
2022-05-25	6.310	6.420	6.200	6.390	6.123	21,798,870
2022-05-24	6.600	6.670	6.200	6.220	5.960	31,967,742
2022-05-23	6.510	6.680	6.430	6.630	6.353	32,339,196
2022-05-20	6.270	6.430	6.240	6.370	6.104	27,684,341
2022-05-19	5.900	6.240	5.830	6.160	5.903	22,008,725
2022-05-18	5.980	6.040	5.940	5.980	5.730	11,733,000
2022-05-17	5.910	5.970	5.800	5.950	5.702	10,898,401
2022-05-16	6.040	6.100	5.930	5.940	5.692	11,246,775
2022-05-13	6.010	6.040	5.930	5.990	5.740	10,270,400
2022-05-12	6.000	6.100	5.870	5.980	5.730	19,185,451

← NewerPage 18 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.