Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.540 | 5.560 | 5.350 | 5.530 | 5.530 | 45,444,169 |
| 2026-04-22 | 5.530 | 5.760 | 5.500 | 5.530 | 5.530 | 44,182,801 |
| 2026-04-21 | 5.700 | 5.700 | 5.510 | 5.600 | 5.600 | 40,440,236 |
| 2026-04-20 | 5.470 | 5.870 | 5.440 | 5.700 | 5.700 | 84,438,538 |
| 2026-04-17 | 5.300 | 5.430 | 5.230 | 5.420 | 5.420 | 44,631,136 |
| 2026-04-16 | 5.270 | 5.370 | 5.220 | 5.320 | 5.320 | 38,803,400 |
| 2026-04-15 | 5.270 | 5.290 | 5.220 | 5.270 | 5.270 | 25,567,876 |
| 2026-04-14 | 5.340 | 5.360 | 5.210 | 5.260 | 5.260 | 40,174,440 |
| 2026-04-13 | 5.250 | 5.420 | 5.220 | 5.340 | 5.340 | 50,183,296 |
| 2026-04-10 | 5.240 | 5.350 | 5.220 | 5.260 | 5.260 | 34,190,766 |
| 2026-04-09 | 5.330 | 5.340 | 5.190 | 5.220 | 5.220 | 32,961,300 |
| 2026-04-08 | 5.300 | 5.400 | 5.290 | 5.380 | 5.380 | 40,115,077 |
| 2026-04-07 | 5.200 | 5.250 | 5.100 | 5.190 | 5.190 | 32,148,692 |
| 2026-04-03 | 5.610 | 5.610 | 5.190 | 5.200 | 5.200 | 49,729,040 |
| 2026-04-02 | 5.850 | 5.860 | 5.540 | 5.570 | 5.570 | 52,946,100 |
| 2026-04-01 | 5.880 | 5.950 | 5.830 | 5.880 | 5.880 | 36,401,000 |
| 2026-03-31 | 5.890 | 5.970 | 5.760 | 5.780 | 5.780 | 34,327,507 |
| 2026-03-30 | 5.980 | 6.040 | 5.730 | 5.940 | 5.940 | 54,904,979 |
| 2026-03-27 | 5.920 | 6.110 | 5.890 | 6.060 | 6.060 | 42,714,110 |
| 2026-03-26 | 6.270 | 6.300 | 5.990 | 6.000 | 6.000 | 69,384,345 |
| 2026-03-25 | 6.300 | 6.430 | 6.220 | 6.330 | 6.330 | 74,705,829 |
| 2026-03-24 | 6.120 | 6.400 | 6.120 | 6.380 | 6.380 | 124,496,968 |
| 2026-03-23 | 5.850 | 6.080 | 5.810 | 5.970 | 5.970 | 91,064,443 |
| 2026-03-20 | 5.760 | 5.980 | 5.680 | 5.950 | 5.950 | 79,083,141 |
| 2026-03-19 | 5.820 | 5.890 | 5.750 | 5.790 | 5.790 | 48,869,921 |
| 2026-03-18 | 6.040 | 6.110 | 5.780 | 5.850 | 5.850 | 68,859,702 |
| 2026-03-17 | 6.130 | 6.280 | 5.950 | 5.950 | 5.950 | 56,112,888 |
| 2026-03-16 | 6.250 | 6.280 | 6.020 | 6.070 | 6.070 | 59,252,171 |
| 2026-03-13 | 6.360 | 6.450 | 6.240 | 6.250 | 6.250 | 50,404,714 |
| 2026-03-12 | 6.410 | 6.540 | 6.290 | 6.370 | 6.370 | 55,901,228 |
| 2026-03-11 | 6.520 | 6.550 | 6.350 | 6.450 | 6.450 | 61,131,418 |
| 2026-03-10 | 6.480 | 6.580 | 6.370 | 6.500 | 6.500 | 72,148,940 |
| 2026-03-09 | 6.280 | 6.500 | 6.240 | 6.490 | 6.490 | 85,508,818 |
| 2026-03-06 | 6.260 | 6.400 | 6.210 | 6.360 | 6.360 | 49,327,618 |
| 2026-03-05 | 6.290 | 6.400 | 6.250 | 6.290 | 6.290 | 59,670,007 |
| 2026-03-04 | 6.080 | 6.300 | 6.020 | 6.190 | 6.190 | 59,295,911 |
| 2026-03-03 | 6.380 | 6.620 | 6.140 | 6.170 | 6.170 | 73,848,159 |
| 2026-03-02 | 6.520 | 6.650 | 6.360 | 6.380 | 6.380 | 76,957,475 |
| 2026-02-27 | 6.660 | 6.820 | 6.580 | 6.670 | 6.670 | 78,363,533 |
| 2026-02-26 | 6.730 | 6.810 | 6.500 | 6.640 | 6.640 | 72,100,700 |
| 2026-02-25 | 6.800 | 6.990 | 6.700 | 6.730 | 6.730 | 79,598,102 |
| 2026-02-24 | 6.650 | 6.880 | 6.560 | 6.790 | 6.790 | 103,770,020 |
| 2026-02-13 | 6.840 | 6.880 | 6.430 | 6.440 | 6.440 | 109,860,155 |
| 2026-02-12 | 7.150 | 7.270 | 6.830 | 6.900 | 6.900 | 133,642,361 |
| 2026-02-11 | 7.290 | 7.660 | 7.240 | 7.260 | 7.260 | 163,922,555 |
| 2026-02-10 | 7.970 | 7.970 | 7.250 | 7.450 | 7.450 | 245,425,824 |
| 2026-02-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 28,667,887 |
| 2026-02-06 | 6.670 | 6.930 | 6.500 | 6.770 | 6.770 | 114,704,704 |
| 2026-02-05 | 6.770 | 6.940 | 6.620 | 6.690 | 6.690 | 142,380,188 |
| 2026-02-04 | 6.500 | 7.040 | 6.430 | 6.940 | 6.940 | 234,437,376 |
| 2026-02-03 | 5.880 | 6.400 | 5.860 | 6.400 | 6.400 | 104,825,252 |
| 2026-02-02 | 5.680 | 5.950 | 5.620 | 5.820 | 5.820 | 77,096,730 |
| 2026-01-30 | 6.100 | 6.160 | 5.540 | 5.690 | 5.690 | 121,683,648 |
| 2026-01-29 | 6.270 | 6.370 | 6.090 | 6.140 | 6.140 | 74,772,205 |
| 2026-01-28 | 6.410 | 6.450 | 6.180 | 6.280 | 6.280 | 65,416,165 |
| 2026-01-27 | 6.380 | 6.490 | 6.010 | 6.410 | 6.410 | 115,119,668 |
| 2026-01-26 | 6.870 | 6.870 | 6.370 | 6.450 | 6.450 | 157,617,945 |
| 2026-01-23 | 6.100 | 6.680 | 6.090 | 6.680 | 6.680 | 202,616,389 |
| 2026-01-22 | 5.750 | 6.090 | 5.750 | 6.070 | 6.070 | 57,418,582 |
| 2026-01-21 | 5.770 | 5.830 | 5.700 | 5.770 | 5.770 | 33,138,280 |
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.