Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.690	8.770	8.590	8.750	8.750	6,074,300
2023-07-31	8.490	8.660	8.490	8.590	8.590	4,102,697
2023-07-28	8.400	8.560	8.400	8.540	8.540	3,145,825
2023-07-27	8.450	8.520	8.430	8.440	8.440	2,954,817
2023-07-26	8.380	8.460	8.300	8.450	8.450	2,461,000
2023-07-25	8.430	8.510	8.380	8.430	8.430	3,183,964
2023-07-24	8.380	8.420	8.300	8.330	8.330	2,242,100
2023-07-21	8.380	8.460	8.330	8.380	8.380	2,870,446
2023-07-20	8.430	8.500	8.360	8.380	8.380	4,526,433
2023-07-19	8.330	8.420	8.300	8.410	8.410	3,052,150
2023-07-18	8.300	8.380	8.200	8.340	8.340	3,358,122
2023-07-17	8.280	8.300	8.140	8.260	8.260	3,345,833
2023-07-14	8.280	8.340	8.230	8.290	8.290	2,505,885
2023-07-13	8.130	8.300	8.130	8.290	8.290	4,092,064
2023-07-12	8.150	8.210	8.110	8.150	8.150	3,115,820
2023-07-11	8.160	8.180	8.100	8.160	8.160	3,121,335
2023-07-10	8.220	8.240	8.090	8.110	8.110	3,589,500
2023-07-07	8.260	8.320	8.210	8.270	8.150	2,548,520
2023-07-06	8.300	8.310	8.210	8.260	8.140	2,632,778
2023-07-05	8.270	8.330	8.240	8.300	8.180	2,663,495
2023-07-04	8.290	8.290	8.200	8.250	8.130	3,010,938
2023-07-03	8.100	8.330	8.060	8.280	8.160	6,633,236
2023-06-30	8.040	8.110	8.010	8.090	7.973	2,597,417
2023-06-29	8.100	8.130	8.000	8.010	7.894	4,147,423
2023-06-28	7.940	8.160	7.900	8.160	8.042	7,659,020
2023-06-27	7.720	7.950	7.700	7.930	7.815	3,744,638
2023-06-26	7.800	7.810	7.680	7.720	7.608	3,619,245
2023-06-21	7.900	7.930	7.800	7.810	7.697	3,656,031
2023-06-20	8.020	8.050	7.890	7.890	7.776	4,689,466
2023-06-19	8.150	8.190	8.000	8.020	7.904	4,949,556
2023-06-16	8.140	8.180	8.120	8.150	8.032	3,487,940
2023-06-15	8.100	8.140	8.050	8.120	8.002	3,763,510
2023-06-14	8.150	8.180	8.090	8.120	8.002	3,131,717
2023-06-13	8.270	8.290	8.130	8.140	8.022	4,618,326
2023-06-12	8.280	8.320	8.120	8.270	8.150	5,461,139
2023-06-09	8.280	8.330	8.280	8.300	8.180	3,003,960
2023-06-08	8.320	8.360	8.270	8.300	8.180	3,596,490
2023-06-07	8.360	8.380	8.310	8.320	8.199	2,118,638
2023-06-06	8.400	8.510	8.350	8.360	8.239	3,163,292
2023-06-05	8.490	8.540	8.410	8.420	8.298	3,571,230
2023-06-02	8.340	8.480	8.340	8.470	8.347	3,044,972
2023-06-01	8.340	8.410	8.310	8.350	8.229	2,537,072
2023-05-31	8.400	8.440	8.320	8.340	8.219	2,495,564
2023-05-30	8.360	8.440	8.330	8.440	8.318	2,336,660
2023-05-29	8.400	8.460	8.370	8.380	8.258	3,448,199
2023-05-26	8.440	8.450	8.320	8.400	8.278	2,575,257
2023-05-25	8.460	8.540	8.340	8.430	8.308	3,459,667
2023-05-24	8.560	8.590	8.450	8.500	8.377	3,813,308
2023-05-23	8.720	8.850	8.540	8.570	8.446	5,285,490
2023-05-22	8.640	8.670	8.590	8.610	8.485	3,291,996
2023-05-19	8.750	8.750	8.630	8.680	8.554	3,460,356
2023-05-18	8.850	8.860	8.780	8.790	8.663	2,866,045
2023-05-17	8.850	8.860	8.750	8.810	8.682	2,310,760
2023-05-16	8.930	8.940	8.840	8.850	8.722	2,383,107
2023-05-15	8.890	8.960	8.830	8.950	8.820	2,852,040
2023-05-12	9.000	9.020	8.880	8.890	8.761	2,891,573
2023-05-11	8.950	9.020	8.880	8.960	8.830	2,427,010
2023-05-10	8.930	8.980	8.860	8.950	8.820	4,573,846
2023-05-09	9.000	9.150	8.930	8.930	8.800	5,106,358
2023-05-08	8.910	9.020	8.900	9.000	8.869	4,551,035

← NewerPage 14 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.