Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.260	8.280	8.180	8.250	8.250	4,099,398
2023-10-31	8.280	8.330	8.190	8.240	8.240	5,709,085
2023-10-30	8.320	8.410	8.270	8.270	8.270	5,106,200
2023-10-27	8.400	8.420	8.230	8.400	8.400	3,884,400
2023-10-26	8.300	8.410	8.240	8.380	8.380	3,409,518
2023-10-25	8.080	8.440	8.080	8.340	8.340	5,378,579
2023-10-24	7.900	8.110	7.870	8.060	8.060	4,105,860
2023-10-23	8.020	8.040	7.850	7.900	7.900	3,586,596
2023-10-20	8.040	8.190	8.010	8.020	8.020	3,195,154
2023-10-19	8.070	8.140	7.990	8.040	8.040	3,340,300
2023-10-18	8.250	8.260	8.090	8.100	8.100	3,102,400
2023-10-17	8.230	8.260	8.160	8.230	8.230	2,423,300
2023-10-16	8.180	8.250	8.070	8.230	8.230	4,316,737
2023-10-13	8.180	8.220	8.050	8.160	8.160	3,408,131
2023-10-12	8.160	8.210	8.140	8.200	8.200	2,800,000
2023-10-11	8.200	8.270	8.100	8.120	8.120	3,603,900
2023-10-10	8.350	8.380	8.180	8.190	8.190	3,928,300
2023-10-09	8.340	8.400	8.220	8.350	8.350	4,374,900
2023-09-28	8.310	8.400	8.260	8.360	8.360	4,491,200
2023-09-27	8.330	8.360	8.280	8.280	8.280	3,553,697
2023-09-26	8.420	8.450	8.280	8.330	8.330	3,797,982
2023-09-25	8.450	8.530	8.400	8.420	8.420	3,981,391
2023-09-22	8.550	8.600	8.470	8.490	8.490	5,044,416
2023-09-21	8.590	8.690	8.520	8.550	8.550	3,046,243
2023-09-20	8.640	8.710	8.600	8.630	8.630	3,246,344
2023-09-19	8.760	8.780	8.630	8.680	8.680	4,185,200
2023-09-18	8.700	8.760	8.550	8.740	8.740	5,934,614
2023-09-15	8.710	8.740	8.600	8.650	8.650	6,086,054
2023-09-14	8.500	8.660	8.480	8.580	8.580	6,787,600
2023-09-13	8.550	8.690	8.490	8.550	8.550	5,539,345
2023-09-12	8.690	8.770	8.590	8.620	8.620	3,830,519
2023-09-11	8.590	8.780	8.540	8.690	8.690	6,813,603
2023-09-08	8.580	8.680	8.530	8.620	8.620	6,136,400
2023-09-07	8.710	8.720	8.560	8.590	8.590	4,784,255
2023-09-06	8.650	8.670	8.540	8.610	8.610	3,917,800
2023-09-05	8.640	8.650	8.540	8.630	8.630	7,076,103
2023-09-04	8.370	8.650	8.350	8.600	8.600	8,110,048
2023-09-01	8.170	8.420	8.170	8.370	8.370	5,045,309
2023-08-31	8.320	8.370	8.200	8.240	8.240	4,312,508
2023-08-30	8.450	8.550	8.300	8.320	8.320	4,288,920
2023-08-29	8.240	8.490	8.180	8.400	8.400	8,492,374
2023-08-28	8.160	8.410	8.140	8.160	8.160	11,935,349
2023-08-25	7.910	8.040	7.800	7.840	7.840	3,662,209
2023-08-24	8.030	8.080	7.870	7.920	7.920	4,061,222
2023-08-23	7.980	8.100	7.960	7.960	7.960	2,949,800
2023-08-22	8.080	8.140	7.920	8.020	8.020	3,099,064
2023-08-21	8.070	8.240	8.030	8.030	8.030	3,834,900
2023-08-18	8.130	8.260	8.070	8.080	8.080	3,994,300
2023-08-17	8.320	8.320	8.080	8.180	8.180	5,158,600
2023-08-16	8.310	8.350	8.230	8.270	8.270	1,983,000
2023-08-15	8.410	8.440	8.250	8.330	8.330	2,256,500
2023-08-14	8.290	8.390	8.250	8.370	8.370	2,993,670
2023-08-11	8.500	8.560	8.310	8.330	8.330	3,011,012
2023-08-10	8.500	8.590	8.450	8.500	8.500	3,798,567
2023-08-09	8.620	8.620	8.460	8.500	8.500	2,738,209
2023-08-08	8.600	8.610	8.380	8.600	8.600	4,935,898
2023-08-07	8.650	8.650	8.520	8.550	8.550	3,500,841
2023-08-04	8.710	8.750	8.630	8.640	8.640	3,559,409
2023-08-03	8.590	8.750	8.540	8.680	8.680	3,514,500
2023-08-02	8.730	8.750	8.590	8.620	8.620	4,390,977

← NewerPage 13 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.