Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.080 | 5.160 | 5.070 | 5.070 | 5.070 | 13,003,774 |
| 2025-01-22 | 5.080 | 5.080 | 5.010 | 5.060 | 5.060 | 8,064,400 |
| 2025-01-21 | 5.170 | 5.170 | 5.070 | 5.080 | 5.080 | 13,210,922 |
| 2025-01-20 | 5.220 | 5.260 | 5.080 | 5.140 | 5.140 | 19,173,690 |
| 2025-01-17 | 5.210 | 5.260 | 5.180 | 5.230 | 5.230 | 12,185,757 |
| 2025-01-16 | 5.200 | 5.320 | 5.200 | 5.240 | 5.240 | 14,234,105 |
| 2025-01-15 | 5.210 | 5.270 | 5.150 | 5.220 | 5.220 | 14,374,035 |
| 2025-01-14 | 5.160 | 5.290 | 5.130 | 5.220 | 5.220 | 22,403,349 |
| 2025-01-13 | 5.080 | 5.170 | 5.050 | 5.140 | 5.140 | 7,895,109 |
| 2025-01-10 | 5.250 | 5.270 | 5.130 | 5.130 | 5.130 | 10,028,602 |
| 2025-01-09 | 5.300 | 5.350 | 5.240 | 5.240 | 5.240 | 9,673,469 |
| 2025-01-08 | 5.380 | 5.390 | 5.240 | 5.330 | 5.330 | 12,672,555 |
| 2025-01-07 | 5.380 | 5.420 | 5.310 | 5.390 | 5.390 | 10,247,963 |
| 2025-01-06 | 5.340 | 5.490 | 5.330 | 5.400 | 5.400 | 11,374,540 |
| 2025-01-03 | 5.590 | 5.630 | 5.350 | 5.380 | 5.380 | 18,304,152 |
| 2025-01-02 | 5.620 | 5.720 | 5.490 | 5.560 | 5.560 | 12,385,713 |
| 2024-12-31 | 5.720 | 5.770 | 5.610 | 5.620 | 5.620 | 10,785,701 |
| 2024-12-30 | 5.730 | 5.740 | 5.670 | 5.720 | 5.720 | 9,135,001 |
| 2024-12-27 | 5.690 | 5.790 | 5.660 | 5.730 | 5.730 | 10,741,140 |
| 2024-12-26 | 5.730 | 5.770 | 5.680 | 5.690 | 5.690 | 10,430,965 |
| 2024-12-25 | 5.850 | 5.870 | 5.700 | 5.730 | 5.730 | 12,647,110 |
| 2024-12-24 | 5.780 | 5.910 | 5.780 | 5.850 | 5.850 | 10,670,602 |
| 2024-12-23 | 5.860 | 5.900 | 5.770 | 5.790 | 5.790 | 14,168,063 |
| 2024-12-20 | 5.900 | 5.940 | 5.850 | 5.870 | 5.870 | 14,375,383 |
| 2024-12-19 | 5.880 | 5.920 | 5.770 | 5.910 | 5.910 | 17,116,052 |
| 2024-12-18 | 5.960 | 6.010 | 5.880 | 5.890 | 5.890 | 18,286,132 |
| 2024-12-17 | 6.050 | 6.070 | 5.850 | 5.920 | 5.920 | 21,461,211 |
| 2024-12-16 | 6.220 | 6.240 | 6.020 | 6.030 | 6.030 | 30,152,483 |
| 2024-12-13 | 6.320 | 6.380 | 6.120 | 6.250 | 6.250 | 51,217,987 |
| 2024-12-12 | 6.030 | 6.400 | 5.960 | 6.310 | 6.310 | 68,575,400 |
| 2024-12-11 | 5.930 | 6.020 | 5.930 | 6.000 | 6.000 | 15,404,423 |
| 2024-12-10 | 6.080 | 6.120 | 5.940 | 5.960 | 5.960 | 24,937,431 |
| 2024-12-09 | 5.980 | 6.000 | 5.900 | 5.950 | 5.950 | 13,665,093 |
| 2024-12-06 | 5.920 | 6.000 | 5.880 | 5.990 | 5.990 | 17,420,192 |
| 2024-12-05 | 5.920 | 5.970 | 5.880 | 5.950 | 5.950 | 12,934,400 |
| 2024-12-04 | 6.080 | 6.080 | 5.910 | 5.930 | 5.930 | 25,518,906 |
| 2024-12-03 | 6.060 | 6.160 | 5.980 | 6.110 | 6.110 | 28,780,715 |
| 2024-12-02 | 5.960 | 6.100 | 5.920 | 6.070 | 6.070 | 31,409,144 |
| 2024-11-29 | 5.950 | 6.040 | 5.920 | 5.980 | 5.980 | 21,074,668 |
| 2024-11-28 | 5.880 | 6.100 | 5.880 | 5.960 | 5.960 | 29,012,400 |
| 2024-11-27 | 5.870 | 5.960 | 5.700 | 5.950 | 5.950 | 28,253,833 |
| 2024-11-26 | 5.940 | 6.040 | 5.800 | 5.910 | 5.910 | 28,755,888 |
| 2024-11-25 | 5.720 | 5.980 | 5.660 | 5.900 | 5.900 | 25,750,142 |
| 2024-11-22 | 5.930 | 5.940 | 5.690 | 5.710 | 5.710 | 20,558,271 |
| 2024-11-21 | 5.990 | 6.050 | 5.870 | 5.940 | 5.940 | 16,524,065 |
| 2024-11-20 | 5.910 | 5.980 | 5.860 | 5.970 | 5.970 | 18,908,425 |
| 2024-11-19 | 5.800 | 5.920 | 5.760 | 5.910 | 5.910 | 19,121,404 |
| 2024-11-18 | 5.900 | 5.920 | 5.740 | 5.780 | 5.780 | 23,422,161 |
| 2024-11-15 | 5.950 | 6.080 | 5.850 | 5.860 | 5.860 | 31,173,950 |
| 2024-11-14 | 6.200 | 6.360 | 6.010 | 6.030 | 6.030 | 34,926,072 |
| 2024-11-13 | 6.380 | 6.440 | 6.070 | 6.210 | 6.210 | 46,597,178 |
| 2024-11-12 | 6.550 | 6.620 | 6.280 | 6.350 | 6.350 | 60,298,358 |
| 2024-11-11 | 6.050 | 6.600 | 6.050 | 6.600 | 6.600 | 78,837,677 |
| 2024-11-08 | 6.270 | 6.300 | 6.090 | 6.120 | 6.120 | 34,321,594 |
| 2024-11-07 | 6.030 | 6.220 | 6.000 | 6.220 | 6.220 | 27,280,074 |
| 2024-11-06 | 6.090 | 6.390 | 6.080 | 6.120 | 6.120 | 41,921,400 |
| 2024-11-05 | 5.950 | 6.100 | 5.930 | 6.090 | 6.090 | 26,362,382 |
| 2024-11-04 | 5.960 | 6.020 | 5.900 | 5.980 | 5.980 | 24,702,079 |
| 2024-11-01 | 6.100 | 6.140 | 5.950 | 5.990 | 5.990 | 35,723,511 |
| 2024-10-31 | 6.210 | 6.310 | 6.130 | 6.170 | 6.170 | 37,402,655 |
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.