Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.850 | 3.970 | 3.850 | 3.900 | 3.900 | 11,735,801 |
| 2026-07-21 | 3.920 | 3.930 | 3.750 | 3.890 | 3.890 | 18,472,094 |
| 2026-07-20 | 3.930 | 4.000 | 3.880 | 3.910 | 3.910 | 13,597,240 |
| 2026-07-17 | 4.050 | 4.070 | 3.920 | 3.930 | 3.930 | 15,710,091 |
| 2026-07-16 | 4.020 | 4.120 | 3.970 | 4.050 | 4.050 | 13,784,451 |
| 2026-07-15 | 4.000 | 4.060 | 3.960 | 4.030 | 4.030 | 13,731,000 |
| 2026-07-14 | 4.120 | 4.150 | 4.020 | 4.100 | 4.100 | 15,269,515 |
| 2026-07-13 | 4.240 | 4.280 | 4.120 | 4.130 | 4.130 | 15,349,163 |
| 2026-07-10 | 4.190 | 4.390 | 4.150 | 4.290 | 4.290 | 22,737,288 |
| 2026-07-09 | 4.180 | 4.210 | 4.110 | 4.190 | 4.190 | 11,664,327 |
| 2026-07-08 | 4.220 | 4.240 | 4.150 | 4.190 | 4.190 | 9,852,427 |
| 2026-07-07 | 4.210 | 4.270 | 4.180 | 4.230 | 4.230 | 12,891,918 |
| 2026-07-06 | 4.320 | 4.320 | 4.200 | 4.220 | 4.220 | 16,353,935 |
| 2026-07-03 | 4.300 | 4.350 | 4.300 | 4.320 | 4.320 | 16,267,307 |
| 2026-07-02 | 4.370 | 4.450 | 4.320 | 4.320 | 4.320 | 22,004,600 |
| 2026-07-01 | 4.520 | 4.560 | 4.350 | 4.410 | 4.410 | 35,335,467 |
| 2026-06-30 | 4.470 | 4.720 | 4.410 | 4.570 | 4.570 | 42,851,415 |
| 2026-06-29 | 4.280 | 4.550 | 4.200 | 4.450 | 4.450 | 36,247,264 |
| 2026-06-26 | 4.210 | 4.560 | 4.160 | 4.310 | 4.310 | 42,365,157 |
| 2026-06-25 | 4.320 | 4.370 | 4.200 | 4.210 | 4.210 | 28,430,956 |
| 2026-06-24 | 4.510 | 4.550 | 4.360 | 4.360 | 4.360 | 26,229,713 |
| 2026-06-23 | 4.550 | 4.620 | 4.510 | 4.520 | 4.520 | 24,453,055 |
| 2026-06-22 | 4.660 | 4.670 | 4.480 | 4.600 | 4.600 | 38,443,089 |
| 2026-06-18 | 4.920 | 4.950 | 4.670 | 4.690 | 4.690 | 53,500,623 |
| 2026-06-17 | 4.850 | 5.240 | 4.830 | 5.030 | 5.030 | 64,686,556 |
| 2026-06-16 | 4.720 | 4.940 | 4.660 | 4.880 | 4.880 | 44,972,348 |
| 2026-06-15 | 4.590 | 4.790 | 4.570 | 4.740 | 4.740 | 34,279,320 |
| 2026-06-12 | 4.720 | 4.770 | 4.570 | 4.570 | 4.570 | 39,798,615 |
| 2026-06-11 | 4.730 | 4.780 | 4.630 | 4.700 | 4.700 | 28,600,849 |
| 2026-06-10 | 4.880 | 4.900 | 4.680 | 4.780 | 4.780 | 41,043,364 |
| 2026-06-09 | 5.030 | 5.040 | 4.870 | 4.930 | 4.930 | 36,349,108 |
| 2026-06-08 | 5.160 | 5.260 | 4.910 | 4.960 | 4.960 | 70,366,169 |
| 2026-06-05 | 4.750 | 5.240 | 4.650 | 5.240 | 5.240 | 81,784,737 |
| 2026-06-04 | 4.800 | 4.820 | 4.730 | 4.760 | 4.760 | 32,030,288 |
| 2026-06-03 | 4.990 | 4.990 | 4.820 | 4.840 | 4.840 | 34,490,394 |
| 2026-06-02 | 5.100 | 5.110 | 4.920 | 4.990 | 4.990 | 41,347,085 |
| 2026-06-01 | 5.190 | 5.230 | 5.060 | 5.120 | 5.120 | 34,442,605 |
| 2026-05-29 | 5.410 | 5.450 | 5.150 | 5.190 | 5.190 | 62,326,674 |
| 2026-05-28 | 5.290 | 5.500 | 5.230 | 5.410 | 5.410 | 46,995,002 |
| 2026-05-27 | 5.500 | 5.690 | 5.260 | 5.340 | 5.340 | 57,422,844 |
| 2026-05-26 | 5.460 | 5.570 | 5.280 | 5.520 | 5.520 | 50,543,516 |
| 2026-05-25 | 5.640 | 5.860 | 5.480 | 5.540 | 5.540 | 68,233,306 |
| 2026-05-22 | 5.500 | 5.550 | 5.280 | 5.460 | 5.460 | 61,681,172 |
| 2026-05-21 | 5.580 | 5.960 | 5.440 | 5.460 | 5.460 | 88,669,301 |
| 2026-05-20 | 5.630 | 5.640 | 5.460 | 5.520 | 5.520 | 32,708,282 |
| 2026-05-19 | 5.640 | 5.740 | 5.540 | 5.650 | 5.650 | 31,116,897 |
| 2026-05-18 | 5.480 | 5.680 | 5.410 | 5.650 | 5.650 | 36,937,804 |
| 2026-05-15 | 5.800 | 5.830 | 5.510 | 5.550 | 5.550 | 64,638,901 |
| 2026-05-14 | 5.930 | 5.980 | 5.800 | 5.800 | 5.800 | 47,044,156 |
| 2026-05-13 | 5.830 | 6.090 | 5.760 | 5.930 | 5.930 | 64,961,194 |
| 2026-05-12 | 5.750 | 5.890 | 5.640 | 5.870 | 5.870 | 66,779,109 |
| 2026-05-11 | 5.800 | 5.900 | 5.700 | 5.720 | 5.720 | 54,458,700 |
| 2026-05-08 | 5.840 | 5.850 | 5.730 | 5.770 | 5.770 | 44,213,935 |
| 2026-05-07 | 5.760 | 5.970 | 5.740 | 5.900 | 5.900 | 64,387,426 |
| 2026-05-06 | 5.870 | 5.900 | 5.700 | 5.730 | 5.730 | 63,441,514 |
| 2026-04-30 | 5.560 | 6.010 | 5.540 | 5.860 | 5.860 | 86,996,099 |
| 2026-04-29 | 5.600 | 5.780 | 5.530 | 5.680 | 5.680 | 52,625,108 |
| 2026-04-28 | 5.610 | 5.650 | 5.480 | 5.520 | 5.520 | 38,567,916 |
| 2026-04-27 | 5.310 | 5.670 | 5.270 | 5.640 | 5.640 | 59,241,035 |
| 2026-04-24 | 5.510 | 5.580 | 5.430 | 5.460 | 5.460 | 25,531,643 |
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.