Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.090 | 14.090 | 13.860 | 14.030 | 13.386 | 6,422,000 |
| 2021-11-08 | 13.620 | 14.160 | 13.620 | 14.130 | 13.481 | 10,404,197 |
| 2021-11-05 | 14.080 | 14.090 | 13.620 | 13.620 | 12.995 | 10,453,280 |
| 2021-11-04 | 14.130 | 14.330 | 13.910 | 14.080 | 13.433 | 9,357,395 |
| 2021-11-03 | 13.840 | 14.380 | 13.810 | 14.190 | 13.538 | 10,591,977 |
| 2021-11-02 | 14.430 | 14.580 | 13.580 | 13.860 | 13.224 | 14,907,583 |
| 2021-11-01 | 14.140 | 14.560 | 14.110 | 14.450 | 13.786 | 13,672,861 |
| 2021-10-29 | 14.590 | 14.600 | 14.130 | 14.130 | 13.481 | 14,407,451 |
| 2021-10-28 | 15.050 | 15.210 | 14.260 | 14.620 | 13.949 | 14,995,734 |
| 2021-10-27 | 15.830 | 15.850 | 15.250 | 15.400 | 14.693 | 10,406,743 |
| 2021-10-26 | 16.000 | 16.310 | 15.900 | 16.020 | 15.284 | 8,821,503 |
| 2021-10-25 | 15.850 | 16.340 | 15.810 | 16.050 | 15.313 | 11,548,732 |
| 2021-10-22 | 16.630 | 16.670 | 15.830 | 15.850 | 15.122 | 13,694,961 |
| 2021-10-21 | 16.470 | 17.090 | 16.350 | 16.770 | 16.000 | 12,379,763 |
| 2021-10-20 | 16.000 | 16.580 | 15.350 | 16.510 | 15.752 | 16,008,897 |
| 2021-10-19 | 16.720 | 17.290 | 16.530 | 16.870 | 16.095 | 13,579,882 |
| 2021-10-18 | 16.200 | 16.820 | 16.150 | 16.720 | 15.952 | 12,584,904 |
| 2021-10-15 | 16.140 | 16.310 | 15.880 | 16.220 | 15.475 | 7,816,386 |
| 2021-10-14 | 16.100 | 16.350 | 15.870 | 16.240 | 15.494 | 7,593,923 |
← NewerPage 21 of 21 · 1,219 trading days
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.