Jinneng Science&Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.890	7.030	6.740	7.000	7.000	7,102,782
2024-01-23	6.790	6.940	6.680	6.880	6.880	6,105,298
2024-01-22	7.240	7.240	6.750	6.810	6.810	6,544,311
2024-01-19	7.270	7.320	7.190	7.230	7.230	4,566,807
2024-01-18	7.440	7.450	7.030	7.300	7.300	8,790,301
2024-01-17	7.670	7.730	7.440	7.450	7.450	5,669,800
2024-01-16	7.810	7.820	7.620	7.710	7.710	5,430,803
2024-01-15	7.950	7.950	7.800	7.820	7.820	5,075,400
2024-01-12	8.000	8.050	7.940	7.940	7.940	4,723,700
2024-01-11	8.050	8.080	7.990	8.010	8.010	5,109,631
2024-01-10	8.060	8.140	8.010	8.050	8.050	3,491,277
2024-01-09	8.060	8.130	7.990	8.060	8.060	4,365,260
2024-01-08	8.200	8.210	8.050	8.060	8.060	5,251,300
2024-01-05	8.280	8.370	8.180	8.240	8.240	4,160,616
2024-01-04	8.260	8.360	8.200	8.280	8.280	4,539,116
2024-01-03	8.260	8.360	8.200	8.270	8.270	5,744,200
2024-01-02	8.060	8.320	8.040	8.230	8.230	8,248,900
2023-12-29	8.030	8.110	8.030	8.070	8.070	5,074,141
2023-12-28	8.010	8.080	7.930	8.080	8.080	6,249,336
2023-12-27	8.020	8.100	7.880	8.020	8.020	5,225,113
2023-12-26	8.150	8.180	7.990	8.000	8.000	4,158,200
2023-12-25	8.160	8.190	8.000	8.100	8.100	4,563,100
2023-12-22	8.190	8.230	8.110	8.160	8.160	3,975,500
2023-12-21	8.240	8.240	8.010	8.200	8.200	4,623,734
2023-12-20	8.240	8.390	8.210	8.220	8.220	4,340,052
2023-12-19	8.400	8.440	8.180	8.230	8.230	4,617,500
2023-12-18	8.460	8.460	8.330	8.350	8.350	3,316,100
2023-12-15	8.510	8.590	8.410	8.430	8.430	3,654,500
2023-12-14	8.520	8.570	8.450	8.530	8.530	3,207,200
2023-12-13	8.480	8.550	8.450	8.460	8.460	3,260,500
2023-12-12	8.550	8.560	8.440	8.550	8.550	3,726,500
2023-12-11	8.360	8.570	8.210	8.550	8.550	7,125,300
2023-12-08	8.550	8.550	8.350	8.370	8.370	4,806,300
2023-12-07	8.530	8.560	8.450	8.520	8.520	3,336,200
2023-12-06	8.400	8.570	8.390	8.520	8.520	2,833,900
2023-12-05	8.610	8.610	8.420	8.430	8.430	3,953,300
2023-12-04	8.520	8.660	8.510	8.620	8.620	6,425,217
2023-12-01	8.480	8.570	8.430	8.520	8.520	4,672,857
2023-11-30	8.560	8.570	8.430	8.450	8.450	4,401,200
2023-11-29	8.600	8.620	8.520	8.540	8.540	3,454,978
2023-11-28	8.610	8.640	8.480	8.570	8.570	3,541,500
2023-11-27	8.640	8.660	8.530	8.600	8.600	5,477,721
2023-11-24	8.530	8.660	8.520	8.620	8.620	6,058,509
2023-11-23	8.410	8.610	8.400	8.600	8.600	4,481,092
2023-11-22	8.450	8.530	8.420	8.430	8.430	3,590,368
2023-11-21	8.490	8.560	8.440	8.450	8.450	4,418,511
2023-11-20	8.400	8.500	8.370	8.480	8.480	4,735,677
2023-11-17	8.380	8.430	8.340	8.380	8.380	3,475,886
2023-11-16	8.380	8.440	8.330	8.390	8.390	4,971,800
2023-11-15	8.400	8.430	8.340	8.400	8.400	3,664,527
2023-11-14	8.520	8.520	8.330	8.370	8.370	5,382,900
2023-11-13	8.330	8.460	8.300	8.460	8.460	5,502,600
2023-11-10	8.210	8.340	8.180	8.330	8.330	6,328,823
2023-11-09	8.160	8.290	8.140	8.220	8.220	5,906,955
2023-11-08	8.270	8.310	8.160	8.190	8.190	6,094,979
2023-11-07	8.250	8.320	8.210	8.290	8.290	4,662,300
2023-11-06	8.250	8.300	8.200	8.270	8.270	5,907,691
2023-11-03	8.220	8.310	8.200	8.220	8.220	5,132,500
2023-11-02	8.300	8.330	8.160	8.220	8.220	3,515,700
2023-11-01	8.260	8.280	8.180	8.250	8.250	4,099,398

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.