Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.400	9.470	9.240	9.420	9.283	4,463,703
2022-08-03	9.450	9.610	9.340	9.350	9.214	6,180,942
2022-08-02	9.870	9.870	9.250	9.460	9.323	10,004,663
2022-08-01	9.790	9.960	9.710	9.920	9.776	6,873,525
2022-07-29	9.810	9.960	9.710	9.750	9.609	6,389,681
2022-07-28	9.770	9.870	9.730	9.800	9.658	6,309,997
2022-07-27	9.660	9.730	9.580	9.710	9.569	3,630,765
2022-07-26	9.630	9.670	9.520	9.650	9.510	3,276,965
2022-07-25	9.800	9.820	9.570	9.600	9.461	4,552,031
2022-07-22	9.810	9.840	9.590	9.680	9.540	5,254,162
2022-07-21	9.940	9.940	9.750	9.770	9.628	7,030,700
2022-07-20	9.880	9.950	9.840	9.930	9.786	4,756,573
2022-07-19	9.820	10.000	9.750	9.880	9.737	7,041,818
2022-07-18	9.600	9.860	9.340	9.820	9.678	10,049,354
2022-07-15	10.020	10.070	9.700	9.700	9.559	6,463,499
2022-07-14	10.020	10.120	9.980	10.010	9.865	4,307,230
2022-07-13	10.030	10.080	9.940	10.070	9.924	3,927,900
2022-07-12	10.190	10.240	10.000	10.010	9.865	4,235,901
2022-07-11	10.450	10.460	10.090	10.180	10.032	5,997,500
2022-07-08	10.830	10.830	10.400	10.450	10.298	6,149,500
2022-07-07	10.840	11.120	10.730	10.980	10.476	7,482,703
2022-07-06	11.200	11.230	10.750	10.850	10.352	9,818,462
2022-07-05	11.190	11.330	11.050	11.280	10.762	9,911,052
2022-07-04	11.150	11.300	11.040	11.130	10.619	6,709,072
2022-07-01	11.010	11.160	10.890	11.090	10.581	5,532,700
2022-06-30	11.130	11.160	11.000	11.060	10.552	6,223,987
2022-06-29	11.300	11.410	11.010	11.030	10.524	8,690,716
2022-06-28	11.300	11.360	11.170	11.320	10.800	9,343,905
2022-06-27	10.760	11.360	10.760	11.240	10.724	17,715,446
2022-06-24	10.650	10.870	10.590	10.720	10.228	7,247,268
2022-06-23	10.240	10.660	10.210	10.650	10.161	12,935,237
2022-06-22	10.660	10.750	10.200	10.200	9.732	9,892,910
2022-06-21	10.860	10.910	10.530	10.640	10.151	8,569,254
2022-06-20	10.710	10.860	10.540	10.790	10.295	9,765,442
2022-06-17	10.690	10.880	10.600	10.790	10.295	8,467,926
2022-06-16	10.890	11.050	10.610	10.710	10.218	13,660,212
2022-06-15	11.040	11.200	10.900	10.900	10.399	12,384,587
2022-06-14	10.820	11.110	10.660	11.100	10.590	15,907,440
2022-06-13	10.790	11.020	10.660	10.830	10.333	10,611,616
2022-06-10	10.810	10.950	10.580	10.920	10.419	12,187,100
2022-06-09	10.970	10.980	10.550	10.770	10.275	10,824,664
2022-06-08	10.840	10.930	10.580	10.930	10.428	10,571,851
2022-06-07	10.890	10.960	10.670	10.760	10.266	9,202,018
2022-06-06	10.600	10.880	10.600	10.870	10.371	8,286,106
2022-06-02	10.680	10.710	10.540	10.660	10.171	4,858,016
2022-06-01	10.500	10.730	10.460	10.650	10.161	6,128,749
2022-05-31	10.590	10.630	10.430	10.580	10.094	5,869,591
2022-05-30	10.620	10.710	10.450	10.630	10.142	6,745,986
2022-05-27	10.720	10.840	10.590	10.680	10.190	8,029,778
2022-05-26	10.480	10.720	10.280	10.680	10.190	7,280,305
2022-05-25	10.300	10.560	10.220	10.470	9.989	6,106,224
2022-05-24	10.700	10.890	10.310	10.320	9.846	11,711,091
2022-05-23	10.510	10.730	10.420	10.700	10.209	8,366,043
2022-05-20	10.120	10.580	10.120	10.510	10.027	11,819,815
2022-05-19	9.900	10.140	9.820	10.110	9.646	5,814,272
2022-05-18	9.970	10.230	9.910	10.070	9.608	8,963,966
2022-05-17	9.950	10.100	9.810	9.960	9.503	5,724,549
2022-05-16	9.900	10.010	9.850	10.000	9.541	8,229,774
2022-05-13	9.780	9.940	9.750	9.840	9.388	5,746,763
2022-05-12	9.610	10.010	9.610	9.780	9.331	6,392,462

← NewerPage 18 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.