Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.500	7.680	7.460	7.610	7.610	14,169,100
2025-07-24	7.420	7.510	7.370	7.500	7.500	14,116,700
2025-07-23	7.600	7.660	7.400	7.430	7.430	21,675,800
2025-07-22	7.260	7.550	7.250	7.520	7.520	24,782,000
2025-07-21	6.990	7.350	6.980	7.240	7.240	20,525,383
2025-07-18	6.950	7.090	6.900	6.960	6.960	14,515,700
2025-07-17	6.750	7.150	6.750	6.950	6.950	24,363,200
2025-07-16	6.780	6.810	6.730	6.750	6.750	11,922,768
2025-07-15	6.900	6.960	6.730	6.780	6.780	22,298,999
2025-07-14	7.090	7.090	6.860	6.870	6.870	37,931,548
2025-07-11	7.530	7.540	7.350	7.380	7.380	12,350,056
2025-07-10	7.280	7.520	7.270	7.510	7.510	15,720,128
2025-07-09	7.260	7.400	7.260	7.320	7.320	11,677,593
2025-07-08	7.160	7.320	7.160	7.290	7.290	11,695,022
2025-07-07	7.160	7.270	7.120	7.210	7.210	11,504,539
2025-07-04	7.300	7.330	7.180	7.190	7.190	13,061,292
2025-07-03	7.230	7.320	7.190	7.280	7.280	10,887,575
2025-07-02	7.140	7.280	7.100	7.270	7.270	15,286,841
2025-07-01	6.950	7.180	6.860	7.140	7.140	16,555,182
2025-06-30	6.930	6.980	6.850	6.930	6.930	13,022,159
2025-06-27	6.600	7.050	6.600	6.920	6.920	18,700,254
2025-06-26	6.660	6.690	6.580	6.590	6.590	6,749,954
2025-06-25	6.640	6.690	6.560	6.640	6.640	9,008,645
2025-06-24	6.580	6.730	6.520	6.730	6.730	10,808,800
2025-06-23	6.460	6.600	6.430	6.590	6.590	7,468,878
2025-06-20	6.540	6.580	6.490	6.510	6.510	6,401,300
2025-06-19	6.670	6.680	6.500	6.550	6.550	9,246,700
2025-06-18	6.740	6.760	6.640	6.670	6.670	7,421,778
2025-06-17	6.740	6.780	6.670	6.750	6.750	7,084,478
2025-06-16	6.810	6.830	6.660	6.720	6.720	11,135,424
2025-06-13	6.900	6.950	6.740	6.780	6.780	17,438,764
2025-06-12	6.980	6.990	6.840	6.920	6.920	12,515,600
2025-06-11	7.020	7.130	6.960	6.980	6.980	14,133,500
2025-06-10	7.140	7.180	6.930	7.020	7.020	17,439,200
2025-06-09	7.060	7.160	6.950	7.150	7.150	18,953,000
2025-06-06	6.850	7.030	6.850	6.920	6.920	17,052,664
2025-06-05	6.890	6.930	6.790	6.870	6.870	16,045,626
2025-06-04	6.470	6.970	6.470	6.890	6.890	31,299,687
2025-06-03	6.510	6.540	6.320	6.470	6.470	13,512,690
2025-05-30	6.560	6.580	6.520	6.560	6.560	8,381,600
2025-05-29	6.510	6.620	6.510	6.550	6.550	9,392,810
2025-05-28	6.500	6.540	6.450	6.500	6.500	8,536,600
2025-05-27	6.440	6.580	6.370	6.540	6.540	13,386,365
2025-05-26	6.500	6.530	6.390	6.460	6.460	11,144,540
2025-05-23	6.620	6.630	6.490	6.500	6.500	11,164,813
2025-05-22	6.490	6.700	6.470	6.590	6.590	18,188,765
2025-05-21	6.470	6.540	6.460	6.500	6.500	10,040,100
2025-05-20	6.530	6.560	6.430	6.470	6.470	9,273,400
2025-05-19	6.480	6.570	6.420	6.520	6.520	10,740,500
2025-05-16	6.510	6.580	6.470	6.510	6.510	12,135,131
2025-05-15	6.460	6.630	6.460	6.530	6.530	16,681,300
2025-05-14	6.560	6.710	6.410	6.480	6.480	16,255,714
2025-05-13	6.460	6.630	6.350	6.490	6.490	15,470,299
2025-05-12	6.350	6.410	6.300	6.400	6.400	14,438,065
2025-05-09	6.240	6.480	6.200	6.360	6.360	24,339,300
2025-05-08	6.270	6.300	6.200	6.240	6.240	16,302,665
2025-05-07	6.330	6.390	6.240	6.310	6.310	19,420,000
2025-05-06	6.200	6.330	6.070	6.320	6.320	25,535,976
2025-04-30	6.160	6.350	6.150	6.220	6.220	34,602,695
2025-04-29	6.030	6.430	6.030	6.200	6.200	60,783,392

← NewerPage 6 of 21 · 1,219 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.