Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.880	9.960	9.810	9.870	9.727	4,209,118
2023-02-03	9.850	9.880	9.710	9.870	9.727	4,272,300
2023-02-02	9.870	9.930	9.810	9.870	9.727	3,233,841
2023-02-01	9.780	9.890	9.750	9.870	9.727	4,451,923
2023-01-31	9.640	9.800	9.620	9.800	9.658	4,714,449
2023-01-30	9.730	9.810	9.660	9.730	9.589	4,530,494
2023-01-20	9.560	9.680	9.530	9.660	9.520	4,004,149
2023-01-19	9.500	9.580	9.450	9.560	9.421	3,055,300
2023-01-18	9.520	9.580	9.480	9.500	9.362	2,875,563
2023-01-17	9.500	9.610	9.460	9.520	9.382	3,156,200
2023-01-16	9.420	9.520	9.350	9.500	9.362	3,814,832
2023-01-13	9.430	9.500	9.360	9.420	9.283	2,198,912
2023-01-12	9.450	9.520	9.370	9.430	9.293	2,400,000
2023-01-11	9.350	9.570	9.270	9.470	9.333	5,656,724
2023-01-10	9.390	9.400	9.270	9.280	9.145	2,226,534
2023-01-09	9.370	9.470	9.320	9.360	9.224	3,523,175
2023-01-06	9.280	9.400	9.270	9.370	9.234	2,742,635
2023-01-05	9.210	9.330	9.160	9.310	9.175	3,957,800
2023-01-04	9.220	9.300	9.180	9.230	9.096	4,159,693
2023-01-03	9.000	9.220	9.000	9.200	9.067	4,183,232
2022-12-30	9.180	9.180	9.050	9.070	8.938	2,504,568
2022-12-29	9.200	9.270	9.070	9.070	8.938	3,090,400
2022-12-28	9.140	9.310	9.140	9.240	9.106	2,571,721
2022-12-27	9.170	9.280	9.160	9.260	9.126	2,683,505
2022-12-26	9.160	9.300	9.120	9.170	9.037	2,732,330
2022-12-23	9.110	9.280	9.090	9.200	9.067	2,399,183
2022-12-22	9.490	9.530	9.110	9.130	8.998	3,839,808
2022-12-21	9.420	9.540	9.330	9.360	9.224	2,445,049
2022-12-20	9.580	9.580	9.390	9.440	9.303	2,863,649
2022-12-19	9.820	9.860	9.490	9.540	9.402	5,085,746
2022-12-16	9.780	9.940	9.730	9.890	9.747	3,662,709
2022-12-15	9.890	9.890	9.760	9.790	9.648	2,904,400
2022-12-14	9.880	9.910	9.810	9.890	9.747	2,888,626
2022-12-13	9.790	9.900	9.680	9.880	9.737	4,768,668
2022-12-12	9.840	9.920	9.720	9.770	9.628	6,809,425
2022-12-09	9.770	9.890	9.770	9.850	9.707	5,729,087
2022-12-08	9.880	9.940	9.740	9.770	9.628	3,712,055
2022-12-07	9.970	9.970	9.780	9.880	9.737	4,611,404
2022-12-06	9.860	9.880	9.760	9.870	9.727	3,630,393
2022-12-05	9.730	9.870	9.690	9.860	9.717	6,367,639
2022-12-02	9.660	9.760	9.650	9.720	9.579	3,192,480
2022-12-01	9.870	9.900	9.680	9.690	9.549	5,268,566
2022-11-30	9.720	9.880	9.700	9.760	9.618	6,419,998
2022-11-29	9.580	9.740	9.580	9.690	9.549	5,841,221
2022-11-28	9.580	9.650	9.470	9.580	9.441	3,954,609
2022-11-25	9.520	9.710	9.520	9.610	9.471	4,226,717
2022-11-24	9.570	9.620	9.470	9.570	9.431	3,160,766
2022-11-23	9.580	9.750	9.420	9.620	9.480	4,959,228
2022-11-22	9.510	9.640	9.450	9.510	9.372	4,480,162
2022-11-21	9.540	9.640	9.480	9.580	9.441	3,245,541
2022-11-18	9.730	9.750	9.570	9.580	9.441	5,399,624
2022-11-17	9.740	9.890	9.660	9.720	9.579	4,431,489
2022-11-16	9.700	9.810	9.690	9.750	9.609	4,323,700
2022-11-15	9.520	9.870	9.420	9.680	9.540	8,137,317
2022-11-14	9.490	9.620	9.410	9.490	9.352	5,522,800
2022-11-11	9.500	9.660	9.470	9.490	9.352	4,680,800
2022-11-10	9.350	9.440	9.240	9.430	9.293	4,103,362
2022-11-09	9.410	9.470	9.350	9.370	9.234	2,876,516
2022-11-08	9.390	9.460	9.320	9.400	9.264	3,323,925
2022-11-07	9.250	9.470	9.220	9.430	9.293	6,595,373

← NewerPage 16 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.