Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.490 | 5.530 | 5.410 | 5.450 | 5.450 | 4,050,700 |
| 2025-01-21 | 5.510 | 5.540 | 5.400 | 5.490 | 5.490 | 5,594,600 |
| 2025-01-20 | 5.430 | 5.530 | 5.350 | 5.500 | 5.500 | 6,234,400 |
| 2025-01-17 | 5.450 | 5.520 | 5.290 | 5.440 | 5.440 | 9,899,500 |
| 2025-01-16 | 5.420 | 5.570 | 5.420 | 5.540 | 5.540 | 6,199,200 |
| 2025-01-15 | 5.350 | 5.440 | 5.310 | 5.420 | 5.420 | 4,595,500 |
| 2025-01-14 | 5.260 | 5.400 | 5.260 | 5.390 | 5.390 | 5,637,600 |
| 2025-01-13 | 5.200 | 5.260 | 5.140 | 5.260 | 5.260 | 4,689,000 |
| 2025-01-10 | 5.380 | 5.410 | 5.220 | 5.230 | 5.230 | 3,906,616 |
| 2025-01-09 | 5.380 | 5.430 | 5.330 | 5.380 | 5.380 | 3,408,461 |
| 2025-01-08 | 5.410 | 5.460 | 5.280 | 5.390 | 5.390 | 5,180,902 |
| 2025-01-07 | 5.400 | 5.450 | 5.320 | 5.440 | 5.440 | 4,246,089 |
| 2025-01-06 | 5.300 | 5.490 | 5.210 | 5.420 | 5.420 | 5,923,016 |
| 2025-01-03 | 5.510 | 5.570 | 5.340 | 5.350 | 5.350 | 8,352,472 |
| 2025-01-02 | 5.600 | 5.720 | 5.460 | 5.500 | 5.500 | 8,883,309 |
| 2024-12-31 | 5.720 | 5.790 | 5.610 | 5.630 | 5.630 | 6,107,893 |
| 2024-12-30 | 5.730 | 5.760 | 5.660 | 5.720 | 5.720 | 4,390,800 |
| 2024-12-27 | 5.650 | 5.770 | 5.630 | 5.730 | 5.730 | 5,957,823 |
| 2024-12-26 | 5.600 | 5.680 | 5.570 | 5.640 | 5.640 | 3,792,023 |
| 2024-12-25 | 5.680 | 5.710 | 5.530 | 5.590 | 5.590 | 5,494,992 |
| 2024-12-24 | 5.630 | 5.740 | 5.620 | 5.690 | 5.690 | 6,807,492 |
| 2024-12-23 | 5.750 | 5.770 | 5.610 | 5.620 | 5.620 | 7,451,039 |
| 2024-12-20 | 5.820 | 5.830 | 5.720 | 5.750 | 5.750 | 6,437,705 |
| 2024-12-19 | 5.870 | 5.900 | 5.710 | 5.790 | 5.790 | 8,454,300 |
| 2024-12-18 | 5.970 | 6.010 | 5.890 | 5.910 | 5.910 | 7,156,134 |
| 2024-12-17 | 6.150 | 6.160 | 5.900 | 5.920 | 5.920 | 10,913,297 |
| 2024-12-16 | 6.120 | 6.250 | 6.120 | 6.150 | 6.150 | 9,247,000 |
| 2024-12-13 | 6.420 | 6.430 | 6.150 | 6.160 | 6.160 | 17,713,493 |
| 2024-12-12 | 6.390 | 6.410 | 6.280 | 6.390 | 6.390 | 8,111,588 |
| 2024-12-11 | 6.200 | 6.360 | 6.200 | 6.360 | 6.360 | 8,670,490 |
| 2024-12-10 | 6.480 | 6.480 | 6.190 | 6.220 | 6.220 | 10,479,900 |
| 2024-12-09 | 6.290 | 6.400 | 6.220 | 6.270 | 6.270 | 9,495,000 |
| 2024-12-06 | 6.220 | 6.300 | 6.130 | 6.290 | 6.290 | 8,239,718 |
| 2024-12-05 | 6.130 | 6.240 | 6.110 | 6.230 | 6.230 | 6,418,205 |
| 2024-12-04 | 6.240 | 6.240 | 6.110 | 6.130 | 6.130 | 6,466,500 |
| 2024-12-03 | 6.290 | 6.300 | 6.150 | 6.240 | 6.240 | 7,343,971 |
| 2024-12-02 | 6.120 | 6.320 | 6.100 | 6.260 | 6.260 | 11,341,413 |
| 2024-11-29 | 6.100 | 6.160 | 6.010 | 6.130 | 6.130 | 6,128,668 |
| 2024-11-28 | 6.030 | 6.130 | 6.010 | 6.090 | 6.090 | 7,363,100 |
| 2024-11-27 | 6.030 | 6.050 | 5.830 | 6.050 | 6.050 | 9,080,090 |
| 2024-11-26 | 6.060 | 6.120 | 6.000 | 6.050 | 6.050 | 6,681,198 |
| 2024-11-25 | 5.950 | 6.110 | 5.930 | 6.080 | 6.080 | 8,646,990 |
| 2024-11-22 | 6.190 | 6.250 | 5.950 | 5.970 | 5.970 | 9,333,565 |
| 2024-11-21 | 6.260 | 6.300 | 6.100 | 6.220 | 6.220 | 10,851,373 |
| 2024-11-20 | 6.110 | 6.280 | 6.090 | 6.260 | 6.260 | 10,659,246 |
| 2024-11-19 | 6.020 | 6.160 | 5.990 | 6.150 | 6.150 | 12,147,900 |
| 2024-11-18 | 5.950 | 6.210 | 5.930 | 6.050 | 6.050 | 14,069,800 |
| 2024-11-15 | 5.940 | 6.050 | 5.900 | 5.900 | 5.900 | 7,112,584 |
| 2024-11-14 | 6.130 | 6.130 | 5.950 | 5.950 | 5.950 | 7,097,175 |
| 2024-11-13 | 6.180 | 6.240 | 6.040 | 6.120 | 6.120 | 9,548,627 |
| 2024-11-12 | 6.290 | 6.340 | 6.140 | 6.190 | 6.190 | 11,652,090 |
| 2024-11-11 | 6.180 | 6.290 | 6.130 | 6.280 | 6.280 | 11,278,184 |
| 2024-11-08 | 6.290 | 6.310 | 6.130 | 6.180 | 6.180 | 10,773,327 |
| 2024-11-07 | 6.030 | 6.410 | 5.990 | 6.250 | 6.250 | 13,048,500 |
| 2024-11-06 | 6.040 | 6.100 | 5.930 | 6.050 | 6.050 | 10,009,240 |
| 2024-11-05 | 5.860 | 6.030 | 5.840 | 6.020 | 6.020 | 11,886,653 |
| 2024-11-04 | 5.790 | 5.860 | 5.730 | 5.860 | 5.860 | 7,510,975 |
| 2024-11-01 | 5.880 | 6.000 | 5.750 | 5.780 | 5.780 | 10,880,075 |
| 2024-10-31 | 5.710 | 5.950 | 5.710 | 5.890 | 5.890 | 12,097,512 |
| 2024-10-30 | 5.700 | 5.810 | 5.660 | 5.730 | 5.730 | 10,122,614 |
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.