Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.250	9.280	9.120	9.280	9.145	5,689,345
2022-11-03	9.120	9.220	9.080	9.140	9.007	3,037,276
2022-11-02	9.140	9.200	9.100	9.180	9.047	3,615,500
2022-11-01	8.880	9.140	8.880	9.120	8.988	5,141,148
2022-10-31	8.680	9.110	8.680	8.990	8.860	6,858,328
2022-10-28	9.000	9.000	8.650	8.710	8.584	5,526,111
2022-10-27	8.950	9.070	8.920	9.000	8.869	3,267,459
2022-10-26	8.880	9.090	8.860	8.960	8.830	4,577,992
2022-10-25	8.910	8.990	8.730	8.880	8.751	4,647,579
2022-10-24	9.150	9.240	8.910	8.970	8.840	5,170,835
2022-10-21	9.200	9.280	9.120	9.120	8.988	3,761,426
2022-10-20	9.330	9.430	9.150	9.180	9.047	6,179,818
2022-10-19	9.330	9.530	9.260	9.380	9.244	7,162,363
2022-10-18	9.260	9.390	9.250	9.340	9.205	5,915,223
2022-10-17	9.210	9.340	9.080	9.300	9.165	6,431,676
2022-10-14	9.120	9.300	9.120	9.220	9.086	7,354,561
2022-10-13	9.200	9.210	9.000	9.090	8.958	6,278,450
2022-10-12	9.200	9.230	8.970	9.230	9.096	5,464,980
2022-10-11	9.230	9.280	8.910	9.130	8.998	6,984,022
2022-10-10	9.300	9.500	9.190	9.240	9.106	5,517,191
2022-09-30	9.310	9.460	9.300	9.300	9.165	4,805,935
2022-09-29	9.450	9.640	9.310	9.400	9.264	6,201,079
2022-09-28	9.740	9.810	9.390	9.400	9.264	8,623,411
2022-09-27	9.560	9.870	9.080	9.790	9.648	15,845,544
2022-09-26	10.210	10.300	9.310	9.400	9.264	25,369,554
2022-09-23	10.620	10.650	10.340	10.340	10.190	12,469,895
2022-09-22	10.360	10.680	10.360	10.640	10.486	14,550,521
2022-09-21	10.350	10.570	10.260	10.540	10.387	13,321,647
2022-09-20	10.180	10.470	10.110	10.360	10.210	12,416,489
2022-09-19	10.170	10.400	10.040	10.040	9.894	9,824,752
2022-09-16	10.520	10.650	10.200	10.200	10.052	16,444,947
2022-09-15	10.410	10.790	10.150	10.450	10.298	17,864,119
2022-09-14	10.270	10.470	10.230	10.380	10.229	8,478,284
2022-09-13	10.470	10.530	10.300	10.420	10.269	8,433,616
2022-09-09	10.480	10.520	10.270	10.480	10.328	8,589,449
2022-09-08	10.470	10.500	10.240	10.410	10.259	8,158,064
2022-09-07	10.520	10.570	10.410	10.470	10.318	7,803,652
2022-09-06	10.420	10.600	10.360	10.560	10.407	11,991,856
2022-09-05	10.080	10.540	10.080	10.410	10.259	15,150,820
2022-09-02	10.140	10.190	9.970	10.090	9.944	8,470,756
2022-09-01	10.080	10.320	10.060	10.140	9.993	10,394,404
2022-08-31	10.300	10.340	10.030	10.090	9.944	11,915,269
2022-08-30	10.540	10.560	10.110	10.420	10.269	15,671,395
2022-08-29	10.140	10.540	10.000	10.460	10.308	14,327,068
2022-08-26	10.390	10.400	10.180	10.310	10.160	14,742,136
2022-08-25	10.110	10.490	10.030	10.390	10.239	15,507,125
2022-08-24	10.440	10.470	10.040	10.100	9.953	11,477,807
2022-08-23	10.240	10.390	10.070	10.390	10.239	12,064,429
2022-08-22	9.980	10.380	9.960	10.250	10.101	16,374,996
2022-08-19	9.980	10.100	9.920	9.990	9.845	5,271,100
2022-08-18	10.090	10.110	9.910	9.930	9.786	5,679,770
2022-08-17	10.190	10.240	10.040	10.130	9.983	8,290,105
2022-08-16	10.100	10.160	9.960	10.130	9.983	6,771,476
2022-08-15	10.020	10.150	9.970	10.080	9.934	6,361,400
2022-08-12	9.860	10.140	9.840	10.020	9.875	7,382,257
2022-08-11	9.720	9.900	9.710	9.900	9.756	5,671,966
2022-08-10	9.790	9.820	9.650	9.710	9.569	5,170,466
2022-08-09	9.500	9.850	9.470	9.770	9.628	8,372,842
2022-08-08	9.500	9.670	9.490	9.650	9.510	4,380,477
2022-08-05	9.430	9.590	9.310	9.580	9.441	4,043,703

← NewerPage 17 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.