Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.740	10.030	9.680	9.740	9.293	8,622,123
2022-05-10	9.480	9.730	9.360	9.710	9.264	7,219,852
2022-05-09	9.580	9.750	9.500	9.660	9.216	5,435,400
2022-05-06	9.930	9.950	9.630	9.650	9.207	7,181,879
2022-05-05	9.750	10.240	9.620	10.090	9.627	8,947,591
2022-04-29	9.390	9.810	9.300	9.750	9.302	10,719,094
2022-04-28	9.370	9.600	9.180	9.270	8.844	9,954,031
2022-04-27	8.950	9.480	8.910	9.450	9.016	10,333,795
2022-04-26	9.500	9.580	9.090	9.110	8.692	15,660,537
2022-04-25	10.400	10.450	9.710	9.720	9.274	18,172,671
2022-04-22	11.280	11.280	10.780	10.790	10.295	24,269,657
2022-04-21	12.340	12.590	11.910	11.980	11.430	13,125,238
2022-04-20	13.060	13.160	12.340	12.430	11.859	15,849,200
2022-04-19	12.580	13.090	12.370	13.050	12.451	17,698,488
2022-04-18	12.500	12.680	12.150	12.480	11.907	14,298,126
2022-04-15	13.210	13.590	12.780	12.880	12.289	29,442,799
2022-04-14	12.260	12.940	12.200	12.870	12.279	17,545,719
2022-04-13	12.000	12.480	11.910	12.240	11.678	11,948,812
2022-04-12	11.990	12.110	11.690	12.060	11.506	7,793,626
2022-04-11	12.380	12.380	11.760	11.890	11.344	9,154,693
2022-04-08	12.420	12.530	12.070	12.380	11.812	9,235,931
2022-04-07	12.600	12.930	12.440	12.480	11.907	13,013,259
2022-04-06	12.450	12.610	12.280	12.600	12.021	9,857,303
2022-04-01	12.340	12.490	12.220	12.460	11.888	7,821,895
2022-03-31	12.380	12.630	12.370	12.430	11.859	9,019,306
2022-03-30	12.400	12.500	12.240	12.470	11.897	10,763,312
2022-03-29	12.630	12.650	12.330	12.360	11.792	8,769,458
2022-03-28	12.440	12.730	12.150	12.580	12.002	10,353,959
2022-03-25	12.660	12.750	12.540	12.590	12.012	11,251,800
2022-03-24	12.600	13.140	12.500	12.670	12.088	23,300,938
2022-03-23	12.720	13.010	12.530	12.620	12.040	21,475,895
2022-03-22	12.720	12.720	12.400	12.480	11.907	11,763,688
2022-03-21	12.760	12.840	12.550	12.630	12.050	10,003,399
2022-03-18	12.350	12.770	12.340	12.750	12.165	11,042,418
2022-03-17	12.340	12.640	12.280	12.340	11.773	10,765,990
2022-03-16	12.260	12.390	11.450	12.260	11.697	17,570,611
2022-03-15	12.980	12.980	12.120	12.120	11.563	14,884,708
2022-03-14	13.470	13.530	13.010	13.010	12.413	9,271,538
2022-03-11	13.500	13.650	13.140	13.610	12.985	6,834,917
2022-03-10	13.710	13.900	13.540	13.630	13.004	9,935,635
2022-03-09	13.660	13.920	12.860	13.480	12.861	11,282,179
2022-03-08	14.400	14.560	13.620	13.750	13.119	13,739,404
2022-03-07	15.300	15.360	14.430	14.520	13.853	14,254,561
2022-03-04	15.110	15.490	14.920	15.080	14.388	15,430,466
2022-03-03	15.150	15.690	14.900	15.270	14.569	26,723,252
2022-03-02	14.710	14.890	14.490	14.810	14.130	7,828,600
2022-03-01	14.550	14.780	14.430	14.660	13.987	7,898,409
2022-02-28	14.310	14.500	14.100	14.480	13.815	8,812,376
2022-02-25	14.580	14.940	14.150	14.300	13.643	13,462,188
2022-02-24	14.940	15.040	14.380	14.500	13.834	10,005,397
2022-02-23	14.980	15.050	14.790	14.990	14.302	6,090,863
2022-02-22	15.030	15.220	14.720	14.890	14.206	6,480,663
2022-02-21	14.970	15.070	14.890	15.070	14.378	5,932,105
2022-02-18	14.720	15.060	14.680	15.010	14.321	7,297,200
2022-02-17	14.790	14.940	14.700	14.810	14.130	5,734,908
2022-02-16	14.550	14.870	14.530	14.860	14.178	5,772,909
2022-02-15	14.550	14.590	14.350	14.470	13.806	4,722,700
2022-02-14	14.690	14.810	14.440	14.540	13.872	6,365,495
2022-02-11	14.840	15.140	14.740	14.850	14.168	8,850,400
2022-02-10	14.700	14.930	14.610	14.920	14.235	5,638,271

← NewerPage 19 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.