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
2022-02-09	8.720	9.230	8.700	9.120	8.739	42,415,753
2022-02-08	8.670	8.730	8.500	8.720	8.356	13,920,002
2022-02-07	8.420	8.730	8.410	8.600	8.241	16,646,801
2022-01-28	8.370	8.470	8.120	8.340	7.992	12,824,310
2022-01-27	8.810	8.860	8.280	8.300	7.953	18,837,900
2022-01-26	8.800	8.980	8.780	8.820	8.452	9,315,089
2022-01-25	9.040	9.110	8.800	8.800	8.433	14,543,301
2022-01-24	9.030	9.160	8.930	9.090	8.710	17,298,100
2022-01-21	8.930	8.970	8.840	8.910	8.538	9,293,080
2022-01-20	9.120	9.150	8.900	8.940	8.567	15,019,795
2022-01-19	9.000	9.250	8.970	9.140	8.758	20,033,801
2022-01-18	9.020	9.100	8.920	9.040	8.663	12,394,892
2022-01-17	8.960	9.020	8.900	9.010	8.634	10,731,302
2022-01-14	9.050	9.060	8.920	8.950	8.576	11,392,809
2022-01-13	9.180	9.180	9.030	9.040	8.663	13,107,532
2022-01-12	9.210	9.210	9.050	9.130	8.749	13,548,700
2022-01-11	9.190	9.250	9.120	9.160	8.778	13,810,568
2022-01-10	9.060	9.190	9.040	9.170	8.787	19,944,735
2022-01-07	9.050	9.170	9.010	9.040	8.663	14,769,588
2022-01-06	8.980	9.080	8.910	9.030	8.653	10,908,400
2022-01-05	9.120	9.160	8.900	8.980	8.605	17,854,001
2022-01-04	9.300	9.350	9.070	9.120	8.739	20,177,809
2021-12-31	8.970	9.260	8.970	9.260	8.873	24,467,721
2021-12-30	8.890	8.990	8.880	8.950	8.576	12,492,429
2021-12-29	8.930	8.970	8.850	8.890	8.519	13,565,975
2021-12-28	8.870	8.980	8.840	8.970	8.595	12,363,828
2021-12-27	8.920	9.000	8.850	8.870	8.500	18,279,700
2021-12-24	9.190	9.200	8.950	9.020	8.643	22,099,233
2021-12-23	9.170	9.230	9.080	9.190	8.806	18,815,810
2021-12-22	9.240	9.290	9.150	9.170	8.787	16,324,700
2021-12-21	9.140	9.260	9.100	9.220	8.835	14,945,300
2021-12-20	9.230	9.270	9.110	9.140	8.758	33,240,801
2021-12-17	9.750	9.750	9.510	9.520	9.122	32,608,051
2021-12-16	9.330	9.720	9.320	9.720	9.314	48,849,893
2021-12-15	9.260	9.370	9.230	9.260	8.873	16,227,645
2021-12-14	9.540	9.540	9.240	9.250	8.864	34,784,392
2021-12-13	9.450	9.640	9.400	9.540	9.142	24,401,286
2021-12-10	9.570	9.610	9.430	9.470	9.075	24,310,110
2021-12-09	9.600	9.660	9.530	9.620	9.218	25,209,952
2021-12-08	9.690	9.760	9.620	9.690	9.285	27,807,141
2021-12-07	9.930	9.970	9.560	9.800	9.391	41,054,542
2021-12-06	9.690	9.980	9.530	9.770	9.362	59,022,473
2021-12-03	9.250	9.650	9.150	9.620	9.218	48,622,463
2021-12-02	9.390	9.400	9.230	9.230	8.845	20,628,301
2021-12-01	9.380	9.430	9.250	9.420	9.027	23,968,101
2021-11-30	9.380	9.560	9.320	9.380	8.988	24,919,500
2021-11-29	9.240	9.410	9.080	9.350	8.960	23,802,350
2021-11-26	9.480	9.530	9.390	9.420	9.027	19,321,711
2021-11-25	9.490	9.580	9.420	9.430	9.036	17,573,600
2021-11-24	9.570	9.570	9.420	9.490	9.094	22,359,596
2021-11-23	9.610	9.660	9.490	9.570	9.170	31,523,600
2021-11-22	9.380	9.680	9.350	9.660	9.257	39,805,626
2021-11-19	9.330	9.390	9.130	9.360	8.969	36,299,101
2021-11-18	9.190	9.450	9.150	9.330	8.940	38,116,841
2021-11-17	8.920	9.230	8.920	9.190	8.806	25,028,454
2021-11-16	9.160	9.230	8.950	8.980	8.605	25,995,739
2021-11-15	9.340	9.350	9.080	9.160	8.778	29,073,646
2021-11-12	9.170	9.370	9.110	9.340	8.950	37,348,396
2021-11-11	9.000	9.200	8.950	9.180	8.797	34,257,305
2021-11-10	9.000	9.040	8.730	9.010	8.634	41,247,328

← NewerPage 20 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.