Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.060	9.090	8.850	8.900	8.771	7,255,722
2023-05-04	9.050	9.210	8.930	9.090	8.958	7,215,013
2023-04-28	9.160	9.350	9.160	9.280	9.145	4,551,800
2023-04-27	9.200	9.300	9.150	9.210	9.076	4,751,864
2023-04-26	9.150	9.290	9.090	9.240	9.106	4,430,926
2023-04-25	9.190	9.340	9.040	9.170	9.037	7,168,933
2023-04-24	9.370	9.370	9.110	9.150	9.017	8,927,200
2023-04-21	9.800	9.800	9.200	9.380	9.244	16,172,262
2023-04-20	10.040	10.040	9.800	9.910	9.766	5,076,096
2023-04-19	9.950	10.170	9.910	10.050	9.904	7,879,274
2023-04-18	9.900	9.980	9.840	9.950	9.806	4,474,160
2023-04-17	9.870	9.930	9.800	9.880	9.737	4,571,800
2023-04-14	9.960	9.980	9.860	9.870	9.727	3,823,100
2023-04-13	10.090	10.090	9.880	9.940	9.796	4,167,465
2023-04-12	9.900	10.150	9.880	10.000	9.855	8,773,597
2023-04-11	9.750	9.890	9.710	9.850	9.707	5,331,500
2023-04-10	9.920	9.930	9.750	9.780	9.638	5,585,408
2023-04-07	10.000	10.000	9.800	9.900	9.756	5,951,100
2023-04-06	10.130	10.130	9.900	9.960	9.816	5,247,312
2023-04-04	10.270	10.280	10.030	10.100	9.953	6,770,468
2023-04-03	10.000	10.430	9.920	10.240	10.091	13,724,803
2023-03-31	9.820	9.980	9.810	9.950	9.806	5,296,751
2023-03-30	9.730	9.820	9.670	9.810	9.668	4,799,188
2023-03-29	9.850	9.880	9.700	9.770	9.628	4,090,892
2023-03-28	9.900	9.930	9.810	9.830	9.687	5,880,719
2023-03-27	9.700	9.910	9.690	9.840	9.697	6,719,517
2023-03-24	9.970	10.000	9.810	9.850	9.707	7,246,931
2023-03-23	9.940	10.070	9.900	10.000	9.855	5,742,069
2023-03-22	9.870	10.000	9.820	9.940	9.796	5,046,486
2023-03-21	9.850	9.880	9.750	9.820	9.678	5,219,212
2023-03-20	9.810	9.870	9.700	9.850	9.707	4,952,349
2023-03-17	9.860	9.900	9.750	9.790	9.648	4,502,326
2023-03-16	10.010	10.030	9.720	9.760	9.618	7,360,400
2023-03-15	9.780	10.200	9.740	10.090	9.944	9,278,306
2023-03-14	9.730	9.800	9.550	9.700	9.559	5,396,400
2023-03-13	9.800	9.850	9.650	9.750	9.609	4,485,869
2023-03-10	10.080	10.080	9.820	9.820	9.678	3,996,315
2023-03-09	10.060	10.100	9.970	10.000	9.855	4,396,047
2023-03-08	9.990	10.090	9.920	10.060	9.914	4,834,295
2023-03-07	10.270	10.310	10.000	10.030	9.885	5,535,500
2023-03-06	10.380	10.440	10.160	10.180	10.032	6,199,760
2023-03-03	10.450	10.510	10.310	10.350	10.200	6,402,938
2023-03-02	10.410	10.550	10.410	10.470	10.318	4,577,247
2023-03-01	10.580	10.580	10.420	10.430	10.279	5,815,331
2023-02-28	10.470	10.540	10.430	10.530	10.377	5,602,300
2023-02-27	10.520	10.650	10.410	10.470	10.318	6,644,700
2023-02-24	10.490	10.590	10.380	10.540	10.387	7,496,442
2023-02-23	10.660	10.730	10.420	10.510	10.358	9,259,284
2023-02-22	10.570	10.650	10.460	10.570	10.417	7,865,306
2023-02-21	10.360	10.650	10.280	10.610	10.456	15,321,520
2023-02-20	10.340	10.450	10.220	10.360	10.210	9,269,821
2023-02-17	10.250	10.470	10.230	10.340	10.190	10,160,491
2023-02-16	10.530	10.700	10.110	10.180	10.032	17,018,612
2023-02-15	10.570	10.830	10.400	10.530	10.377	21,095,749
2023-02-14	9.850	10.750	9.830	10.500	10.348	26,814,811
2023-02-13	9.850	9.890	9.780	9.810	9.668	4,665,600
2023-02-10	9.890	9.890	9.780	9.850	9.707	2,892,000
2023-02-09	9.800	9.860	9.750	9.840	9.697	3,447,969
2023-02-08	9.900	9.920	9.800	9.800	9.658	3,410,751
2023-02-07	9.850	9.910	9.820	9.900	9.756	3,754,994

← NewerPage 15 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.