Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.630 | 4.640 | 4.550 | 4.560 | 4.560 | 11,265,668 |
| 2025-04-25 | 4.620 | 4.690 | 4.620 | 4.650 | 4.650 | 9,358,783 |
| 2025-04-24 | 4.670 | 4.700 | 4.610 | 4.620 | 4.620 | 11,819,900 |
| 2025-04-23 | 4.680 | 4.720 | 4.660 | 4.670 | 4.670 | 10,493,055 |
| 2025-04-22 | 4.720 | 4.730 | 4.650 | 4.670 | 4.670 | 22,229,587 |
| 2025-04-21 | 4.830 | 4.830 | 4.720 | 4.740 | 4.740 | 23,403,006 |
| 2025-04-18 | 4.730 | 4.890 | 4.680 | 4.830 | 4.830 | 21,687,723 |
| 2025-04-17 | 4.660 | 4.730 | 4.640 | 4.720 | 4.720 | 11,119,823 |
| 2025-04-16 | 4.700 | 4.700 | 4.580 | 4.680 | 4.680 | 12,361,000 |
| 2025-04-15 | 4.720 | 4.740 | 4.670 | 4.710 | 4.710 | 9,653,334 |
| 2025-04-14 | 4.700 | 4.770 | 4.680 | 4.720 | 4.720 | 14,152,664 |
| 2025-04-11 | 4.650 | 4.710 | 4.620 | 4.650 | 4.650 | 15,383,200 |
| 2025-04-10 | 4.680 | 4.770 | 4.650 | 4.690 | 4.690 | 17,195,300 |
| 2025-04-09 | 4.520 | 4.640 | 4.310 | 4.620 | 4.620 | 22,080,000 |
| 2025-04-08 | 4.590 | 4.680 | 4.500 | 4.580 | 4.580 | 25,387,765 |
| 2025-04-07 | 4.880 | 4.940 | 4.590 | 4.590 | 4.590 | 30,623,110 |
| 2025-04-03 | 5.030 | 5.110 | 5.020 | 5.100 | 5.100 | 13,395,000 |
| 2025-04-02 | 5.160 | 5.200 | 5.050 | 5.070 | 5.070 | 24,046,862 |
| 2025-04-01 | 5.150 | 5.220 | 5.100 | 5.180 | 5.180 | 12,426,100 |
| 2025-03-31 | 5.100 | 5.180 | 5.080 | 5.120 | 5.120 | 14,756,619 |
| 2025-03-28 | 5.490 | 5.520 | 5.100 | 5.150 | 5.150 | 43,341,300 |
| 2025-03-27 | 5.510 | 5.530 | 5.430 | 5.510 | 5.510 | 10,298,714 |
| 2025-03-26 | 5.500 | 5.590 | 5.500 | 5.530 | 5.530 | 9,480,600 |
| 2025-03-25 | 5.480 | 5.550 | 5.460 | 5.520 | 5.520 | 12,565,610 |
| 2025-03-24 | 5.500 | 5.530 | 5.420 | 5.500 | 5.500 | 16,034,008 |
| 2025-03-21 | 5.610 | 5.670 | 5.450 | 5.500 | 5.500 | 27,003,854 |
| 2025-03-20 | 5.620 | 5.680 | 5.620 | 5.660 | 5.660 | 12,406,743 |
| 2025-03-19 | 5.670 | 5.740 | 5.610 | 5.630 | 5.630 | 13,977,500 |
| 2025-03-18 | 5.680 | 5.830 | 5.640 | 5.700 | 5.700 | 28,052,291 |
| 2025-03-17 | 5.720 | 5.790 | 5.670 | 5.670 | 5.670 | 15,359,819 |
| 2025-03-14 | 5.710 | 5.750 | 5.620 | 5.730 | 5.730 | 19,753,396 |
| 2025-03-13 | 5.640 | 5.680 | 5.560 | 5.670 | 5.670 | 19,862,946 |
| 2025-03-12 | 5.730 | 5.730 | 5.630 | 5.650 | 5.650 | 20,845,051 |
| 2025-03-11 | 5.600 | 5.770 | 5.590 | 5.720 | 5.720 | 26,477,028 |
| 2025-03-10 | 5.710 | 5.760 | 5.580 | 5.670 | 5.670 | 30,432,285 |
| 2025-03-07 | 5.780 | 5.850 | 5.680 | 5.730 | 5.730 | 25,257,367 |
| 2025-03-06 | 5.990 | 5.990 | 5.780 | 5.780 | 5.780 | 51,121,487 |
| 2025-03-05 | 5.980 | 6.020 | 5.830 | 6.010 | 6.010 | 36,211,351 |
| 2025-03-04 | 5.840 | 6.110 | 5.730 | 5.980 | 5.980 | 48,311,165 |
| 2025-03-03 | 5.630 | 6.190 | 5.590 | 5.960 | 5.960 | 107,789,223 |
| 2025-02-28 | 5.510 | 5.840 | 5.490 | 5.630 | 5.630 | 59,466,900 |
| 2025-02-27 | 5.620 | 5.680 | 5.460 | 5.590 | 5.590 | 79,771,034 |
| 2025-02-26 | 5.060 | 5.580 | 5.060 | 5.580 | 5.580 | 94,410,784 |
| 2025-02-25 | 5.040 | 5.100 | 4.980 | 5.070 | 5.070 | 20,020,050 |
| 2025-02-24 | 5.030 | 5.080 | 5.010 | 5.060 | 5.060 | 14,323,987 |
| 2025-02-21 | 5.030 | 5.060 | 4.990 | 5.030 | 5.030 | 15,835,427 |
| 2025-02-20 | 5.080 | 5.090 | 5.020 | 5.050 | 5.050 | 13,385,900 |
| 2025-02-19 | 5.050 | 5.090 | 5.030 | 5.080 | 5.080 | 12,238,444 |
| 2025-02-18 | 5.100 | 5.120 | 5.030 | 5.050 | 5.050 | 15,034,178 |
| 2025-02-17 | 5.180 | 5.190 | 5.080 | 5.100 | 5.100 | 18,520,268 |
| 2025-02-14 | 5.220 | 5.240 | 5.140 | 5.160 | 5.160 | 13,424,743 |
| 2025-02-13 | 5.230 | 5.250 | 5.200 | 5.210 | 5.210 | 10,910,662 |
| 2025-02-12 | 5.210 | 5.230 | 5.170 | 5.230 | 5.230 | 11,395,000 |
| 2025-02-11 | 5.260 | 5.280 | 5.160 | 5.210 | 5.210 | 13,962,709 |
| 2025-02-10 | 5.280 | 5.280 | 5.230 | 5.250 | 5.250 | 16,298,509 |
| 2025-02-07 | 5.160 | 5.300 | 5.140 | 5.280 | 5.280 | 23,851,121 |
| 2025-02-06 | 5.110 | 5.160 | 5.060 | 5.160 | 5.160 | 12,221,359 |
| 2025-02-05 | 5.170 | 5.200 | 5.100 | 5.130 | 5.130 | 10,643,559 |
| 2025-01-27 | 5.160 | 5.250 | 5.140 | 5.140 | 5.140 | 8,086,400 |
| 2025-01-24 | 5.060 | 5.150 | 5.050 | 5.150 | 5.150 | 10,819,900 |
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.