Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.950 | 6.090 | 5.750 | 5.820 | 5.820 | 43,395,433 |
| 2026-01-19 | 5.700 | 6.080 | 5.660 | 5.990 | 5.990 | 52,980,416 |
| 2026-01-16 | 6.170 | 6.200 | 5.900 | 5.950 | 5.950 | 52,809,732 |
| 2026-01-15 | 6.180 | 6.370 | 6.060 | 6.120 | 6.120 | 56,798,872 |
| 2026-01-14 | 6.310 | 6.490 | 6.100 | 6.200 | 6.200 | 84,556,756 |
| 2026-01-13 | 6.840 | 6.860 | 6.260 | 6.330 | 6.330 | 126,061,246 |
| 2026-01-12 | 6.100 | 6.710 | 6.080 | 6.710 | 6.710 | 60,172,923 |
| 2026-01-09 | 6.130 | 6.230 | 5.990 | 6.100 | 6.100 | 49,648,325 |
| 2026-01-08 | 5.940 | 6.220 | 5.900 | 6.090 | 6.090 | 50,588,594 |
| 2026-01-07 | 6.060 | 6.160 | 5.840 | 6.000 | 6.000 | 58,323,600 |
| 2026-01-06 | 5.620 | 6.070 | 5.600 | 5.930 | 5.930 | 73,640,975 |
| 2026-01-05 | 5.620 | 5.790 | 5.570 | 5.640 | 5.640 | 56,817,154 |
| 2025-12-31 | 6.000 | 6.020 | 5.480 | 5.630 | 5.630 | 79,624,099 |
| 2025-12-30 | 6.130 | 6.160 | 5.910 | 6.000 | 6.000 | 51,588,405 |
| 2025-12-29 | 6.300 | 6.320 | 6.080 | 6.170 | 6.170 | 51,168,632 |
| 2025-12-26 | 6.130 | 6.550 | 6.120 | 6.330 | 6.330 | 77,473,994 |
| 2025-12-25 | 5.800 | 6.300 | 5.740 | 6.200 | 6.200 | 80,954,147 |
| 2025-12-24 | 5.500 | 5.880 | 5.460 | 5.800 | 5.800 | 75,481,777 |
| 2025-12-23 | 5.630 | 5.800 | 5.540 | 5.580 | 5.580 | 43,274,261 |
| 2025-12-22 | 5.640 | 5.690 | 5.540 | 5.630 | 5.630 | 34,066,000 |
| 2025-12-19 | 5.520 | 5.740 | 5.520 | 5.580 | 5.580 | 31,924,319 |
| 2025-12-18 | 5.540 | 5.650 | 5.500 | 5.510 | 5.510 | 26,908,201 |
| 2025-12-17 | 5.580 | 5.700 | 5.370 | 5.580 | 5.580 | 48,109,660 |
| 2025-12-16 | 5.870 | 5.970 | 5.510 | 5.640 | 5.640 | 78,022,624 |
| 2025-12-15 | 5.820 | 6.220 | 5.810 | 5.980 | 5.980 | 82,142,303 |
| 2025-12-12 | 5.960 | 6.190 | 5.780 | 5.810 | 5.810 | 94,538,164 |
| 2025-12-11 | 5.560 | 6.080 | 5.520 | 5.850 | 5.850 | 139,406,225 |
| 2025-12-10 | 5.690 | 5.730 | 5.510 | 5.530 | 5.530 | 33,399,100 |
| 2025-12-09 | 5.900 | 5.940 | 5.600 | 5.690 | 5.690 | 46,856,835 |
| 2025-12-08 | 5.740 | 6.120 | 5.710 | 5.950 | 5.950 | 66,121,609 |
| 2025-12-05 | 5.730 | 5.740 | 5.590 | 5.700 | 5.700 | 19,322,839 |
| 2025-12-04 | 5.720 | 5.840 | 5.670 | 5.700 | 5.700 | 27,883,616 |
| 2025-12-03 | 5.730 | 5.820 | 5.670 | 5.720 | 5.720 | 26,734,970 |
| 2025-12-02 | 5.690 | 5.760 | 5.560 | 5.730 | 5.730 | 33,264,060 |
| 2025-12-01 | 5.720 | 5.850 | 5.710 | 5.730 | 5.730 | 30,682,452 |
| 2025-11-28 | 5.760 | 5.890 | 5.660 | 5.780 | 5.780 | 36,009,864 |
| 2025-11-27 | 5.660 | 5.800 | 5.590 | 5.760 | 5.760 | 30,519,144 |
| 2025-11-26 | 5.690 | 5.770 | 5.560 | 5.690 | 5.690 | 35,386,239 |
| 2025-11-25 | 5.610 | 5.850 | 5.580 | 5.690 | 5.690 | 40,839,000 |
| 2025-11-24 | 5.830 | 5.870 | 5.520 | 5.560 | 5.560 | 41,779,374 |
| 2025-11-21 | 5.900 | 6.030 | 5.750 | 5.770 | 5.770 | 40,419,900 |
| 2025-11-20 | 6.100 | 6.130 | 5.890 | 5.970 | 5.970 | 42,714,738 |
| 2025-11-19 | 6.360 | 6.470 | 6.040 | 6.100 | 6.100 | 70,252,770 |
| 2025-11-18 | 6.500 | 6.760 | 6.310 | 6.400 | 6.400 | 56,323,495 |
| 2025-11-17 | 6.560 | 6.750 | 6.430 | 6.520 | 6.520 | 60,539,842 |
| 2025-11-14 | 6.600 | 6.800 | 6.410 | 6.560 | 6.560 | 80,578,278 |
| 2025-11-13 | 6.800 | 6.900 | 6.500 | 6.550 | 6.550 | 109,095,894 |
| 2025-11-12 | 7.000 | 7.390 | 6.780 | 6.950 | 6.950 | 119,411,664 |
| 2025-11-11 | 6.800 | 7.000 | 6.600 | 6.760 | 6.760 | 93,655,683 |
| 2025-11-10 | 6.450 | 6.660 | 6.430 | 6.530 | 6.530 | 84,422,452 |
| 2025-11-07 | 5.970 | 6.660 | 5.930 | 6.550 | 6.550 | 111,509,516 |
| 2025-11-06 | 5.940 | 6.180 | 5.940 | 6.050 | 6.050 | 100,607,150 |
| 2025-11-05 | 5.600 | 6.060 | 5.550 | 5.940 | 5.940 | 119,908,284 |
| 2025-11-04 | 5.600 | 5.880 | 5.550 | 5.660 | 5.660 | 134,830,187 |
| 2025-11-03 | 5.410 | 5.780 | 5.410 | 5.640 | 5.640 | 177,005,797 |
| 2025-10-31 | 5.080 | 5.320 | 5.040 | 5.250 | 5.250 | 61,622,661 |
| 2025-10-30 | 5.110 | 5.280 | 5.090 | 5.140 | 5.140 | 60,499,596 |
| 2025-10-29 | 4.920 | 5.190 | 4.880 | 5.150 | 5.150 | 59,185,981 |
| 2025-10-28 | 4.930 | 4.950 | 4.890 | 4.910 | 4.910 | 10,257,419 |
| 2025-10-27 | 4.940 | 4.960 | 4.910 | 4.930 | 4.930 | 12,723,023 |
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.