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
2022-05-11	5.860	6.170	5.860	6.010	5.759	25,357,733
2022-05-10	5.610	5.850	5.580	5.850	5.606	15,989,702
2022-05-09	5.600	5.770	5.550	5.690	5.452	10,197,200
2022-05-06	5.660	5.740	5.550	5.600	5.366	18,757,669
2022-05-05	5.850	5.910	5.760	5.830	5.587	16,067,485
2022-04-29	5.560	5.850	5.560	5.840	5.596	22,123,017
2022-04-28	5.500	5.630	5.410	5.490	5.261	14,713,768
2022-04-27	5.220	5.590	5.200	5.580	5.347	22,376,812
2022-04-26	5.570	5.640	5.300	5.360	5.136	25,540,992
2022-04-25	6.060	6.060	5.540	5.550	5.318	29,400,519
2022-04-22	6.210	6.260	6.130	6.160	5.903	13,294,238
2022-04-21	6.610	6.610	6.180	6.200	5.941	23,552,649
2022-04-20	6.800	6.810	6.600	6.600	6.324	16,195,200
2022-04-19	6.950	6.950	6.770	6.800	6.516	20,195,890
2022-04-18	6.900	7.000	6.710	6.900	6.612	21,767,101
2022-04-15	6.860	7.020	6.810	6.900	6.612	21,792,400
2022-04-14	6.910	7.040	6.600	7.040	6.746	45,712,404
2022-04-13	7.450	7.450	6.850	6.940	6.650	54,455,304
2022-04-12	7.850	7.900	7.450	7.450	7.139	65,355,864
2022-04-11	8.560	8.720	8.230	8.280	7.934	33,192,300
2022-04-08	8.580	8.750	8.530	8.610	8.250	38,134,745
2022-04-07	8.300	8.750	8.260	8.650	8.289	51,943,607
2022-04-06	8.000	8.450	7.970	8.390	8.040	31,312,454
2022-04-01	8.010	8.040	7.910	8.020	7.685	13,111,601
2022-03-31	8.080	8.190	8.020	8.060	7.723	15,358,000
2022-03-30	8.010	8.110	7.990	8.090	7.752	14,287,700
2022-03-29	8.110	8.120	7.880	7.920	7.589	12,713,736
2022-03-28	7.990	8.200	7.850	8.070	7.733	16,710,500
2022-03-25	8.240	8.250	8.080	8.100	7.762	15,572,475
2022-03-24	8.190	8.250	8.070	8.150	7.810	19,722,300
2022-03-23	8.520	8.610	8.310	8.320	7.973	25,375,500
2022-03-22	8.300	8.440	8.240	8.290	7.944	20,377,326
2022-03-21	8.300	8.530	8.270	8.380	8.030	39,766,603
2022-03-18	7.970	8.270	7.890	8.230	7.886	35,862,872
2022-03-17	7.800	8.160	7.790	7.950	7.618	30,700,671
2022-03-16	7.380	7.580	7.130	7.540	7.225	20,581,295
2022-03-15	7.670	7.670	7.160	7.200	6.899	21,544,904
2022-03-14	7.920	8.000	7.680	7.690	7.369	14,114,102
2022-03-11	7.860	8.030	7.780	7.990	7.656	14,354,800
2022-03-10	7.880	8.030	7.790	7.990	7.656	19,603,873
2022-03-09	7.990	8.000	7.290	7.700	7.378	23,366,502
2022-03-08	8.200	8.270	7.860	7.950	7.618	19,515,267
2022-03-07	8.400	8.430	8.160	8.190	7.848	19,631,850
2022-03-04	8.520	8.530	8.340	8.370	8.021	16,153,223
2022-03-03	8.580	8.630	8.490	8.530	8.174	13,460,601
2022-03-02	8.560	8.610	8.470	8.540	8.183	16,150,702
2022-03-01	8.580	8.740	8.550	8.620	8.260	19,024,871
2022-02-28	8.700	8.700	8.380	8.540	8.183	19,470,400
2022-02-25	8.680	8.800	8.610	8.650	8.289	18,695,453
2022-02-24	8.900	8.950	8.400	8.560	8.203	31,876,378
2022-02-23	8.840	8.960	8.820	8.940	8.567	12,563,075
2022-02-22	8.960	8.960	8.760	8.810	8.442	16,978,673
2022-02-21	9.030	9.050	8.930	9.010	8.634	13,235,501
2022-02-18	8.950	9.090	8.910	9.050	8.672	14,496,151
2022-02-17	9.130	9.130	8.940	9.020	8.643	15,284,463
2022-02-16	8.840	9.100	8.840	9.050	8.672	19,653,351
2022-02-15	8.740	8.840	8.640	8.790	8.423	13,897,707
2022-02-14	9.010	9.100	8.680	8.730	8.365	27,464,372
2022-02-11	9.280	9.340	9.150	9.160	8.778	24,873,802
2022-02-10	9.180	9.260	9.110	9.240	8.854	28,926,575

← NewerPage 19 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.