Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.800	14.950	14.680	14.840	14.159	8,141,025
2022-02-08	14.540	14.970	14.520	14.830	14.149	10,677,115
2022-02-07	14.120	14.490	14.120	14.440	13.777	6,177,811
2022-01-28	13.990	14.210	13.610	14.020	13.376	6,126,253
2022-01-27	14.330	14.400	13.890	13.920	13.281	6,450,638
2022-01-26	14.160	14.400	14.100	14.320	13.662	6,241,814
2022-01-25	14.620	14.720	14.050	14.050	13.405	8,202,337
2022-01-24	14.800	14.810	14.390	14.730	14.054	6,910,721
2022-01-21	14.780	14.870	14.620	14.800	14.120	5,991,322
2022-01-20	15.370	15.370	14.580	14.690	14.015	12,552,000
2022-01-19	15.370	15.650	15.290	15.320	14.616	7,465,995
2022-01-18	15.310	15.550	15.260	15.450	14.741	6,984,164
2022-01-17	15.250	15.410	15.200	15.330	14.626	7,058,001
2022-01-14	15.770	15.770	15.150	15.250	14.550	15,151,378
2022-01-13	16.090	16.250	15.850	15.860	15.132	10,155,484
2022-01-12	16.100	16.160	15.860	16.080	15.342	6,994,019
2022-01-11	15.800	16.130	15.740	16.070	15.332	11,821,710
2022-01-10	15.620	15.880	15.590	15.860	15.132	6,984,116
2022-01-07	15.960	16.100	15.650	15.660	14.941	12,241,759
2022-01-06	15.800	16.150	15.760	16.020	15.284	12,125,139
2022-01-05	16.200	16.220	15.480	15.900	15.170	21,962,758
2022-01-04	16.450	16.610	16.250	16.290	15.542	14,613,320
2021-12-31	16.830	16.890	16.060	16.300	15.551	27,327,106
2021-12-30	17.610	17.640	16.810	16.880	16.105	26,302,386
2021-12-29	17.450	17.950	17.270	17.500	16.696	14,951,955
2021-12-28	18.240	18.240	17.480	17.500	16.696	23,459,201
2021-12-27	17.700	18.340	17.530	18.290	17.450	30,266,342
2021-12-24	17.300	17.940	17.100	17.390	16.591	29,386,047
2021-12-23	16.860	17.390	16.690	17.210	16.420	23,822,306
2021-12-22	17.150	17.180	16.670	16.890	16.114	16,782,574
2021-12-21	16.870	17.190	16.720	17.050	16.267	17,662,774
2021-12-20	16.410	17.180	16.370	16.890	16.114	20,216,935
2021-12-17	17.300	17.340	16.550	16.680	15.914	23,913,972
2021-12-16	16.510	17.230	16.300	17.150	16.362	29,793,951
2021-12-15	16.460	16.710	16.320	16.340	15.590	13,583,253
2021-12-14	16.800	16.820	16.430	16.530	15.771	14,356,244
2021-12-13	16.500	17.130	16.480	16.870	16.095	23,575,609
2021-12-10	16.660	16.720	16.230	16.310	15.561	16,131,352
2021-12-09	16.680	16.920	16.330	16.780	16.009	22,897,635
2021-12-08	16.800	17.060	16.640	16.740	15.971	20,866,759
2021-12-07	16.700	17.190	16.590	16.930	16.153	23,630,854
2021-12-06	16.670	17.390	16.470	16.530	15.771	26,531,486
2021-12-03	16.530	17.170	16.520	16.690	15.924	31,413,240
2021-12-02	17.000	17.550	16.810	16.870	16.095	54,843,624
2021-12-01	15.080	16.710	15.050	16.710	15.943	34,717,908
2021-11-30	14.960	15.280	14.950	15.190	14.492	12,788,989
2021-11-29	14.710	14.960	14.380	14.960	14.273	13,852,416
2021-11-26	15.170	15.250	14.880	14.940	14.254	13,681,735
2021-11-25	15.580	15.580	15.120	15.260	14.559	12,554,120
2021-11-24	15.470	15.640	15.380	15.550	14.836	12,348,451
2021-11-23	15.700	15.800	15.440	15.460	14.750	18,633,519
2021-11-22	15.990	16.210	15.700	15.770	15.046	29,112,168
2021-11-19	15.200	16.060	14.690	15.850	15.122	37,091,528
2021-11-18	14.410	15.660	14.410	15.400	14.693	34,527,652
2021-11-17	13.800	14.570	13.710	14.240	13.586	16,246,762
2021-11-16	13.820	13.930	13.760	13.790	13.157	7,627,174
2021-11-15	13.800	13.950	13.730	13.930	13.290	6,333,255
2021-11-12	14.050	14.060	13.810	13.820	13.185	10,197,541
2021-11-11	14.030	14.150	13.930	14.120	13.472	7,741,133
2021-11-10	13.960	14.040	13.640	14.030	13.386	7,085,839

← NewerPage 20 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.