Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.640 | 5.660 | 5.460 | 5.470 | 5.470 | 37,969,724 |
| 2025-07-24 | 5.450 | 5.620 | 5.350 | 5.600 | 5.600 | 64,626,663 |
| 2025-07-23 | 5.460 | 5.640 | 5.400 | 5.470 | 5.470 | 88,490,508 |
| 2025-07-22 | 5.170 | 5.440 | 5.150 | 5.430 | 5.430 | 67,916,332 |
| 2025-07-21 | 5.080 | 5.210 | 5.060 | 5.200 | 5.200 | 38,600,511 |
| 2025-07-18 | 5.080 | 5.120 | 4.970 | 5.010 | 5.010 | 26,106,740 |
| 2025-07-17 | 5.060 | 5.120 | 5.030 | 5.090 | 5.090 | 23,781,315 |
| 2025-07-16 | 5.010 | 5.060 | 4.990 | 5.030 | 5.030 | 18,164,221 |
| 2025-07-15 | 5.140 | 5.170 | 5.030 | 5.040 | 5.040 | 46,079,970 |
| 2025-07-14 | 5.320 | 5.350 | 5.210 | 5.260 | 5.260 | 25,328,507 |
| 2025-07-11 | 5.410 | 5.420 | 5.260 | 5.320 | 5.320 | 44,677,050 |
| 2025-07-10 | 5.270 | 5.560 | 5.250 | 5.440 | 5.440 | 68,737,597 |
| 2025-07-09 | 5.330 | 5.370 | 5.250 | 5.270 | 5.270 | 40,220,755 |
| 2025-07-08 | 5.120 | 5.400 | 5.090 | 5.390 | 5.390 | 68,805,255 |
| 2025-07-07 | 5.150 | 5.250 | 5.100 | 5.130 | 5.130 | 41,713,119 |
| 2025-07-04 | 5.390 | 5.480 | 5.180 | 5.230 | 5.230 | 67,305,992 |
| 2025-07-03 | 5.240 | 5.350 | 5.150 | 5.300 | 5.300 | 87,871,206 |
| 2025-07-02 | 4.920 | 5.310 | 4.890 | 5.310 | 5.310 | 99,375,095 |
| 2025-07-01 | 4.790 | 4.880 | 4.750 | 4.830 | 4.830 | 21,472,859 |
| 2025-06-30 | 4.710 | 4.850 | 4.700 | 4.830 | 4.830 | 29,412,493 |
| 2025-06-27 | 4.690 | 4.730 | 4.680 | 4.700 | 4.700 | 8,098,186 |
| 2025-06-26 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 10,638,493 |
| 2025-06-25 | 4.670 | 4.710 | 4.640 | 4.700 | 4.700 | 10,576,411 |
| 2025-06-24 | 4.600 | 4.670 | 4.580 | 4.670 | 4.670 | 8,881,200 |
| 2025-06-23 | 4.590 | 4.610 | 4.560 | 4.590 | 4.590 | 8,602,164 |
| 2025-06-20 | 4.570 | 4.660 | 4.560 | 4.620 | 4.620 | 9,110,286 |
| 2025-06-19 | 4.610 | 4.640 | 4.560 | 4.570 | 4.570 | 7,811,299 |
| 2025-06-18 | 4.690 | 4.700 | 4.630 | 4.630 | 4.630 | 5,190,300 |
| 2025-06-17 | 4.670 | 4.710 | 4.660 | 4.680 | 4.680 | 5,311,156 |
| 2025-06-16 | 4.660 | 4.680 | 4.630 | 4.670 | 4.670 | 4,745,212 |
| 2025-06-13 | 4.720 | 4.720 | 4.650 | 4.670 | 4.670 | 10,381,901 |
| 2025-06-12 | 4.700 | 4.790 | 4.660 | 4.740 | 4.740 | 16,452,289 |
| 2025-06-11 | 4.660 | 4.730 | 4.650 | 4.690 | 4.690 | 8,796,556 |
| 2025-06-10 | 4.730 | 4.760 | 4.610 | 4.660 | 4.660 | 15,010,752 |
| 2025-06-09 | 4.680 | 4.740 | 4.680 | 4.730 | 4.730 | 9,225,221 |
| 2025-06-06 | 4.700 | 4.730 | 4.670 | 4.690 | 4.690 | 6,327,045 |
| 2025-06-05 | 4.710 | 4.740 | 4.670 | 4.690 | 4.690 | 8,531,200 |
| 2025-06-04 | 4.700 | 4.730 | 4.680 | 4.730 | 4.730 | 6,156,549 |
| 2025-06-03 | 4.660 | 4.690 | 4.650 | 4.680 | 4.680 | 5,386,413 |
| 2025-05-30 | 4.720 | 4.730 | 4.670 | 4.680 | 4.680 | 6,586,300 |
| 2025-05-29 | 4.670 | 4.740 | 4.670 | 4.720 | 4.720 | 7,888,464 |
| 2025-05-28 | 4.710 | 4.730 | 4.660 | 4.670 | 4.670 | 7,672,073 |
| 2025-05-27 | 4.730 | 4.760 | 4.700 | 4.730 | 4.730 | 7,437,221 |
| 2025-05-26 | 4.730 | 4.800 | 4.690 | 4.760 | 4.760 | 9,623,420 |
| 2025-05-23 | 4.830 | 4.840 | 4.720 | 4.730 | 4.730 | 17,411,013 |
| 2025-05-22 | 4.820 | 5.010 | 4.810 | 4.870 | 4.870 | 26,717,921 |
| 2025-05-21 | 4.840 | 4.850 | 4.800 | 4.820 | 4.820 | 6,102,702 |
| 2025-05-20 | 4.820 | 4.850 | 4.800 | 4.830 | 4.830 | 9,466,582 |
| 2025-05-19 | 4.830 | 4.910 | 4.810 | 4.840 | 4.840 | 9,774,602 |
| 2025-05-16 | 4.800 | 4.850 | 4.790 | 4.830 | 4.830 | 9,488,804 |
| 2025-05-15 | 4.890 | 4.900 | 4.800 | 4.810 | 4.810 | 14,166,801 |
| 2025-05-14 | 4.940 | 4.940 | 4.860 | 4.890 | 4.890 | 15,804,381 |
| 2025-05-13 | 4.910 | 5.060 | 4.860 | 4.940 | 4.940 | 21,231,946 |
| 2025-05-12 | 4.780 | 4.950 | 4.770 | 4.880 | 4.880 | 24,558,284 |
| 2025-05-09 | 4.750 | 4.850 | 4.730 | 4.760 | 4.760 | 18,869,476 |
| 2025-05-08 | 4.750 | 4.750 | 4.700 | 4.730 | 4.730 | 12,319,400 |
| 2025-05-07 | 4.680 | 4.770 | 4.670 | 4.740 | 4.740 | 21,085,947 |
| 2025-05-06 | 4.580 | 4.650 | 4.560 | 4.640 | 4.640 | 13,094,847 |
| 2025-04-30 | 4.550 | 4.590 | 4.530 | 4.550 | 4.550 | 11,247,768 |
| 2025-04-29 | 4.560 | 4.620 | 4.530 | 4.560 | 4.560 | 9,148,888 |
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.