Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.830 | 4.970 | 4.830 | 4.920 | 4.920 | 5,092,503 |
| 2024-07-25 | 4.790 | 4.880 | 4.770 | 4.830 | 4.830 | 4,710,733 |
| 2024-07-24 | 4.900 | 4.910 | 4.780 | 4.810 | 4.810 | 7,011,651 |
| 2024-07-23 | 4.930 | 5.040 | 4.890 | 4.890 | 4.890 | 7,806,400 |
| 2024-07-22 | 5.020 | 5.050 | 4.900 | 4.940 | 4.940 | 9,669,006 |
| 2024-07-19 | 5.060 | 5.080 | 4.960 | 5.020 | 5.020 | 8,209,211 |
| 2024-07-18 | 5.150 | 5.160 | 5.020 | 5.090 | 5.090 | 5,573,700 |
| 2024-07-17 | 5.200 | 5.250 | 5.140 | 5.160 | 5.160 | 6,600,600 |
| 2024-07-16 | 5.250 | 5.280 | 5.210 | 5.230 | 5.230 | 4,763,189 |
| 2024-07-15 | 5.380 | 5.410 | 5.250 | 5.280 | 5.280 | 5,606,300 |
| 2024-07-12 | 5.400 | 5.480 | 5.350 | 5.380 | 5.380 | 5,629,858 |
| 2024-07-11 | 5.330 | 5.440 | 5.290 | 5.410 | 5.410 | 5,977,600 |
| 2024-07-10 | 5.350 | 5.350 | 5.230 | 5.250 | 5.250 | 5,014,700 |
| 2024-07-09 | 5.290 | 5.390 | 5.150 | 5.380 | 5.380 | 6,315,900 |
| 2024-07-08 | 5.520 | 5.520 | 5.270 | 5.300 | 5.300 | 6,467,306 |
| 2024-07-05 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-07-04 | 5.640 | 5.690 | 5.450 | 5.480 | 5.480 | 4,694,300 |
| 2024-07-03 | 5.640 | 5.720 | 5.610 | 5.650 | 5.650 | 3,719,922 |
| 2024-07-02 | 5.580 | 5.670 | 5.560 | 5.640 | 5.640 | 4,662,602 |
| 2024-07-01 | 5.470 | 5.630 | 5.460 | 5.610 | 5.610 | 5,311,650 |
| 2024-06-28 | 5.470 | 5.600 | 5.430 | 5.470 | 5.470 | 5,872,230 |
| 2024-06-27 | 5.600 | 5.660 | 5.470 | 5.480 | 5.480 | 5,478,921 |
| 2024-06-26 | 5.520 | 5.650 | 5.450 | 5.650 | 5.650 | 4,776,069 |
| 2024-06-25 | 5.390 | 5.580 | 5.390 | 5.530 | 5.530 | 7,072,883 |
| 2024-06-24 | 5.610 | 5.630 | 5.350 | 5.390 | 5.390 | 7,585,763 |
| 2024-06-21 | 5.640 | 5.730 | 5.620 | 5.640 | 5.640 | 3,967,201 |
| 2024-06-20 | 5.720 | 5.790 | 5.630 | 5.650 | 5.650 | 5,293,260 |
| 2024-06-19 | 5.800 | 5.870 | 5.730 | 5.740 | 5.740 | 5,746,700 |
| 2024-06-18 | 5.780 | 5.830 | 5.750 | 5.800 | 5.800 | 6,086,911 |
| 2024-06-17 | 5.960 | 5.960 | 5.750 | 5.780 | 5.780 | 12,066,558 |
| 2024-06-14 | 5.940 | 6.030 | 5.860 | 5.990 | 5.990 | 13,345,200 |
| 2024-06-13 | 6.090 | 6.090 | 5.910 | 5.960 | 5.960 | 10,434,507 |
| 2024-06-12 | 6.120 | 6.200 | 6.050 | 6.080 | 6.080 | 7,401,907 |
| 2024-06-11 | 6.150 | 6.200 | 6.040 | 6.120 | 6.120 | 4,898,307 |
| 2024-06-07 | 6.000 | 6.240 | 6.000 | 6.220 | 6.220 | 7,119,402 |
| 2024-06-06 | 6.110 | 6.200 | 5.900 | 5.970 | 5.970 | 6,149,900 |
| 2024-06-05 | 6.280 | 6.280 | 6.120 | 6.120 | 6.120 | 4,648,875 |
| 2024-06-04 | 6.290 | 6.330 | 6.170 | 6.260 | 6.260 | 6,741,870 |
| 2024-06-03 | 6.710 | 6.720 | 6.360 | 6.400 | 6.400 | 10,790,172 |
| 2024-05-31 | 6.740 | 6.780 | 6.670 | 6.710 | 6.710 | 4,597,400 |
| 2024-05-30 | 6.710 | 6.830 | 6.710 | 6.710 | 6.710 | 5,447,300 |
| 2024-05-29 | 6.740 | 6.860 | 6.700 | 6.760 | 6.760 | 5,513,400 |
| 2024-05-28 | 6.770 | 6.860 | 6.720 | 6.760 | 6.760 | 4,149,700 |
| 2024-05-27 | 6.750 | 6.870 | 6.710 | 6.800 | 6.800 | 5,824,500 |
| 2024-05-24 | 6.830 | 6.900 | 6.800 | 6.810 | 6.810 | 5,216,700 |
| 2024-05-23 | 7.070 | 7.080 | 6.790 | 6.820 | 6.820 | 7,906,100 |
| 2024-05-22 | 7.130 | 7.220 | 7.050 | 7.080 | 7.080 | 5,696,100 |
| 2024-05-21 | 7.140 | 7.190 | 7.070 | 7.110 | 7.110 | 5,275,900 |
| 2024-05-20 | 7.050 | 7.210 | 7.050 | 7.140 | 7.140 | 7,751,700 |
| 2024-05-17 | 6.950 | 7.080 | 6.940 | 7.050 | 7.050 | 4,412,700 |
| 2024-05-16 | 6.950 | 7.100 | 6.950 | 7.010 | 7.010 | 6,552,400 |
| 2024-05-15 | 6.950 | 7.020 | 6.880 | 6.920 | 6.920 | 4,224,300 |
| 2024-05-14 | 7.000 | 7.090 | 6.940 | 6.950 | 6.950 | 4,505,200 |
| 2024-05-13 | 7.100 | 7.100 | 6.960 | 7.020 | 7.020 | 6,131,000 |
| 2024-05-10 | 7.180 | 7.230 | 7.070 | 7.110 | 7.110 | 6,165,000 |
| 2024-05-09 | 7.050 | 7.240 | 7.030 | 7.180 | 7.180 | 8,389,000 |
| 2024-05-08 | 7.100 | 7.180 | 7.010 | 7.020 | 7.020 | 5,594,183 |
| 2024-05-07 | 7.080 | 7.150 | 7.000 | 7.140 | 7.140 | 6,758,900 |
| 2024-05-06 | 6.820 | 7.100 | 6.800 | 7.080 | 7.080 | 13,850,396 |
| 2024-04-30 | 7.000 | 7.040 | 6.720 | 6.790 | 6.790 | 17,849,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.1200 CNY |
| 2022-07-08 | 0.3500 CNY |
| 2021-05-31 | 0.3480 CNY |
| 2019-12-30 | 0.1480 CNY |
| 2019-01-09 | 0.2350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.