Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.650 | 7.180 | 6.650 | 7.130 | 7.130 | 18,490,100 |
| 2024-04-26 | 6.570 | 6.700 | 6.420 | 6.690 | 6.690 | 8,398,400 |
| 2024-04-25 | 6.480 | 6.680 | 6.430 | 6.600 | 6.600 | 7,327,800 |
| 2024-04-24 | 6.440 | 6.490 | 6.330 | 6.480 | 6.480 | 4,666,811 |
| 2024-04-23 | 6.650 | 6.660 | 6.410 | 6.440 | 6.440 | 6,693,219 |
| 2024-04-22 | 6.840 | 6.920 | 6.560 | 6.600 | 6.600 | 9,592,019 |
| 2024-04-19 | 6.700 | 6.960 | 6.660 | 6.810 | 6.810 | 6,745,500 |
| 2024-04-18 | 6.890 | 6.960 | 6.700 | 6.710 | 6.710 | 7,051,900 |
| 2024-04-17 | 6.510 | 6.890 | 6.500 | 6.860 | 6.860 | 9,428,954 |
| 2024-04-16 | 6.850 | 6.950 | 6.460 | 6.470 | 6.470 | 10,438,857 |
| 2024-04-15 | 7.080 | 7.180 | 6.810 | 6.910 | 6.910 | 10,107,870 |
| 2024-04-12 | 7.100 | 7.220 | 7.040 | 7.140 | 7.140 | 7,164,506 |
| 2024-04-11 | 7.050 | 7.200 | 7.000 | 7.090 | 7.090 | 5,869,600 |
| 2024-04-10 | 7.170 | 7.200 | 7.010 | 7.060 | 7.060 | 4,761,200 |
| 2024-04-09 | 7.020 | 7.180 | 7.000 | 7.170 | 7.170 | 6,236,764 |
| 2024-04-08 | 7.180 | 7.200 | 6.990 | 7.020 | 7.020 | 6,736,704 |
| 2024-04-03 | 7.050 | 7.150 | 7.010 | 7.150 | 7.150 | 6,506,900 |
| 2024-04-02 | 6.880 | 7.050 | 6.860 | 7.030 | 7.030 | 5,662,989 |
| 2024-04-01 | 6.860 | 6.960 | 6.830 | 6.890 | 6.890 | 7,301,242 |
| 2024-03-29 | 6.730 | 6.840 | 6.690 | 6.840 | 6.840 | 2,747,900 |
| 2024-03-28 | 6.580 | 6.780 | 6.580 | 6.730 | 6.730 | 4,089,256 |
| 2024-03-27 | 6.740 | 6.830 | 6.610 | 6.610 | 6.610 | 4,746,576 |
| 2024-03-26 | 6.840 | 6.920 | 6.620 | 6.750 | 6.750 | 7,278,423 |
| 2024-03-25 | 7.040 | 7.040 | 6.870 | 6.880 | 6.880 | 5,442,561 |
| 2024-03-22 | 7.120 | 7.150 | 7.000 | 7.000 | 7.000 | 4,963,829 |
| 2024-03-21 | 7.160 | 7.200 | 7.060 | 7.130 | 7.130 | 4,309,100 |
| 2024-03-20 | 7.120 | 7.190 | 7.050 | 7.160 | 7.160 | 6,257,200 |
| 2024-03-19 | 7.110 | 7.190 | 7.090 | 7.100 | 7.100 | 6,910,412 |
| 2024-03-18 | 7.100 | 7.120 | 7.000 | 7.100 | 7.100 | 6,781,300 |
| 2024-03-15 | 6.980 | 7.060 | 6.860 | 7.050 | 7.050 | 7,559,115 |
| 2024-03-14 | 6.940 | 7.070 | 6.880 | 6.960 | 6.960 | 6,230,454 |
| 2024-03-13 | 6.910 | 6.980 | 6.860 | 6.960 | 6.960 | 7,027,437 |
| 2024-03-12 | 6.910 | 6.940 | 6.840 | 6.920 | 6.920 | 7,706,712 |
| 2024-03-11 | 6.870 | 6.960 | 6.830 | 6.910 | 6.910 | 6,877,400 |
| 2024-03-08 | 6.870 | 6.980 | 6.830 | 6.900 | 6.900 | 5,701,700 |
| 2024-03-07 | 6.910 | 7.050 | 6.850 | 6.890 | 6.890 | 6,519,624 |
| 2024-03-06 | 6.820 | 6.960 | 6.810 | 6.890 | 6.890 | 5,261,460 |
| 2024-03-05 | 6.920 | 6.940 | 6.790 | 6.830 | 6.830 | 6,906,500 |
| 2024-03-04 | 7.140 | 7.160 | 6.840 | 7.000 | 7.000 | 11,861,700 |
| 2024-03-01 | 7.270 | 7.350 | 7.120 | 7.140 | 7.140 | 10,272,600 |
| 2024-02-29 | 6.820 | 7.220 | 6.750 | 7.180 | 7.180 | 11,001,349 |
| 2024-02-28 | 7.090 | 7.250 | 6.770 | 6.770 | 6.770 | 9,740,570 |
| 2024-02-27 | 7.020 | 7.080 | 6.930 | 7.080 | 7.080 | 6,513,892 |
| 2024-02-26 | 7.050 | 7.140 | 6.990 | 7.020 | 7.020 | 7,732,488 |
| 2024-02-23 | 7.020 | 7.040 | 6.900 | 6.970 | 6.970 | 6,576,423 |
| 2024-02-22 | 6.780 | 7.080 | 6.770 | 7.030 | 7.030 | 7,934,819 |
| 2024-02-21 | 6.720 | 7.060 | 6.600 | 6.800 | 6.800 | 7,218,718 |
| 2024-02-20 | 6.740 | 6.800 | 6.620 | 6.690 | 6.690 | 6,961,671 |
| 2024-02-19 | 7.210 | 7.220 | 6.710 | 6.750 | 6.750 | 15,314,674 |
| 2024-02-08 | 6.330 | 6.960 | 6.320 | 6.960 | 6.960 | 8,233,301 |
| 2024-02-07 | 5.980 | 6.400 | 5.920 | 6.330 | 6.330 | 11,366,914 |
| 2024-02-06 | 5.610 | 6.170 | 5.510 | 6.030 | 6.030 | 14,265,670 |
| 2024-02-05 | 6.390 | 6.390 | 5.820 | 5.820 | 5.820 | 14,058,960 |
| 2024-02-02 | 6.780 | 6.910 | 6.310 | 6.470 | 6.470 | 9,953,226 |
| 2024-02-01 | 7.000 | 7.010 | 6.770 | 6.830 | 6.830 | 7,927,285 |
| 2024-01-31 | 7.270 | 7.320 | 6.950 | 6.990 | 6.990 | 7,557,304 |
| 2024-01-30 | 7.320 | 7.370 | 7.100 | 7.130 | 7.130 | 4,771,900 |
| 2024-01-29 | 7.500 | 7.560 | 7.280 | 7.310 | 7.310 | 5,400,747 |
| 2024-01-26 | 7.390 | 7.550 | 7.320 | 7.480 | 7.480 | 6,251,920 |
| 2024-01-25 | 7.030 | 7.390 | 7.030 | 7.390 | 7.390 | 6,228,600 |
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.