Shandong Jinjing Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.120 | 6.310 | 6.080 | 6.160 | 6.160 | 43,153,150 |
| 2024-10-29 | 6.450 | 6.920 | 6.310 | 6.310 | 6.310 | 89,162,655 |
| 2024-10-28 | 6.360 | 6.560 | 6.210 | 6.380 | 6.380 | 85,743,180 |
| 2024-10-25 | 5.700 | 6.240 | 5.680 | 6.080 | 6.080 | 68,604,274 |
| 2024-10-24 | 5.900 | 5.900 | 5.660 | 5.720 | 5.720 | 32,048,102 |
| 2024-10-23 | 5.620 | 6.100 | 5.570 | 5.890 | 5.890 | 59,882,139 |
| 2024-10-22 | 5.540 | 5.610 | 5.470 | 5.600 | 5.600 | 26,285,738 |
| 2024-10-21 | 5.520 | 5.620 | 5.480 | 5.530 | 5.530 | 25,306,786 |
| 2024-10-18 | 5.370 | 5.560 | 5.290 | 5.470 | 5.470 | 27,551,455 |
| 2024-10-17 | 5.520 | 5.570 | 5.360 | 5.370 | 5.370 | 21,769,664 |
| 2024-10-16 | 5.400 | 5.570 | 5.380 | 5.520 | 5.520 | 19,367,715 |
| 2024-10-15 | 5.570 | 5.610 | 5.440 | 5.440 | 5.440 | 21,254,936 |
| 2024-10-14 | 5.600 | 5.630 | 5.440 | 5.600 | 5.600 | 19,081,015 |
| 2024-10-11 | 5.710 | 5.740 | 5.450 | 5.500 | 5.500 | 21,596,615 |
| 2024-10-10 | 5.720 | 5.890 | 5.580 | 5.710 | 5.710 | 30,986,980 |
| 2024-10-09 | 6.270 | 6.270 | 5.700 | 5.700 | 5.700 | 51,024,678 |
| 2024-10-08 | 6.670 | 6.670 | 6.080 | 6.330 | 6.330 | 67,793,195 |
| 2024-09-30 | 5.880 | 6.060 | 5.700 | 6.060 | 6.060 | 51,241,651 |
| 2024-09-27 | 5.300 | 5.530 | 5.280 | 5.510 | 5.510 | 22,678,851 |
| 2024-09-26 | 5.040 | 5.230 | 5.010 | 5.220 | 5.220 | 21,821,804 |
| 2024-09-25 | 5.120 | 5.210 | 5.030 | 5.040 | 5.040 | 28,360,848 |
| 2024-09-24 | 4.940 | 5.040 | 4.760 | 5.020 | 5.020 | 28,424,327 |
| 2024-09-23 | 4.890 | 4.930 | 4.860 | 4.900 | 4.900 | 6,451,378 |
| 2024-09-20 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 8,258,400 |
| 2024-09-19 | 4.860 | 5.050 | 4.850 | 4.980 | 4.980 | 12,251,700 |
| 2024-09-18 | 4.900 | 4.930 | 4.770 | 4.840 | 4.840 | 6,173,492 |
| 2024-09-13 | 5.000 | 5.020 | 4.880 | 4.900 | 4.900 | 8,983,629 |
| 2024-09-12 | 4.890 | 5.030 | 4.880 | 5.000 | 5.000 | 13,032,604 |
| 2024-09-11 | 4.860 | 4.940 | 4.820 | 4.890 | 4.890 | 7,018,426 |
| 2024-09-10 | 4.960 | 4.990 | 4.810 | 4.880 | 4.880 | 10,339,844 |
| 2024-09-09 | 4.980 | 5.050 | 4.950 | 4.960 | 4.960 | 9,182,236 |
| 2024-09-06 | 5.140 | 5.170 | 5.040 | 5.060 | 5.060 | 9,059,133 |
| 2024-09-05 | 5.110 | 5.190 | 5.100 | 5.160 | 5.160 | 6,685,200 |
| 2024-09-04 | 5.130 | 5.200 | 5.090 | 5.090 | 5.090 | 7,955,700 |
| 2024-09-03 | 5.150 | 5.210 | 5.120 | 5.170 | 5.170 | 7,689,400 |
| 2024-09-02 | 5.250 | 5.290 | 5.150 | 5.160 | 5.160 | 9,079,100 |
| 2024-08-30 | 5.180 | 5.380 | 5.130 | 5.270 | 5.270 | 14,671,358 |
| 2024-08-29 | 5.040 | 5.190 | 5.030 | 5.170 | 5.170 | 11,830,998 |
| 2024-08-28 | 5.030 | 5.140 | 5.010 | 5.060 | 5.060 | 9,178,700 |
| 2024-08-27 | 5.080 | 5.090 | 4.990 | 5.050 | 5.050 | 9,387,919 |
| 2024-08-26 | 5.040 | 5.210 | 5.040 | 5.090 | 5.090 | 11,140,695 |
| 2024-08-23 | 5.000 | 5.090 | 4.990 | 5.050 | 5.050 | 8,131,401 |
| 2024-08-22 | 5.130 | 5.150 | 4.980 | 5.000 | 5.000 | 11,715,603 |
| 2024-08-21 | 5.220 | 5.220 | 5.090 | 5.100 | 5.100 | 12,700,103 |
| 2024-08-20 | 5.510 | 5.530 | 5.200 | 5.220 | 5.220 | 29,670,223 |
| 2024-08-19 | 5.530 | 5.600 | 5.510 | 5.520 | 5.520 | 7,286,800 |
| 2024-08-16 | 5.650 | 5.670 | 5.560 | 5.560 | 5.560 | 7,571,602 |
| 2024-08-15 | 5.560 | 5.700 | 5.540 | 5.660 | 5.660 | 10,136,300 |
| 2024-08-14 | 5.670 | 5.740 | 5.600 | 5.600 | 5.600 | 5,736,300 |
| 2024-08-13 | 5.630 | 5.730 | 5.580 | 5.690 | 5.690 | 7,579,000 |
| 2024-08-12 | 5.750 | 5.760 | 5.610 | 5.630 | 5.630 | 6,676,000 |
| 2024-08-09 | 5.770 | 5.800 | 5.690 | 5.700 | 5.700 | 6,902,400 |
| 2024-08-08 | 5.660 | 5.810 | 5.630 | 5.770 | 5.770 | 10,648,728 |
| 2024-08-07 | 5.670 | 5.720 | 5.610 | 5.680 | 5.680 | 6,860,500 |
| 2024-08-06 | 5.630 | 5.730 | 5.630 | 5.700 | 5.700 | 8,804,000 |
| 2024-08-05 | 5.620 | 5.740 | 5.570 | 5.580 | 5.580 | 10,991,962 |
| 2024-08-02 | 5.680 | 5.730 | 5.630 | 5.650 | 5.650 | 6,337,005 |
| 2024-08-01 | 5.740 | 5.790 | 5.670 | 5.690 | 5.690 | 7,813,128 |
| 2024-07-31 | 5.500 | 5.730 | 5.480 | 5.730 | 5.730 | 13,229,204 |
| 2024-07-30 | 5.480 | 5.520 | 5.430 | 5.500 | 5.500 | 6,062,705 |
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.