Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.690 | 4.710 | 4.560 | 4.570 | 4.570 | 9,478,752 |
| 2026-10-21 | 4.700 | 4.750 | 4.690 | 4.710 | 4.710 | 6,342,300 |
| 2026-10-20 | 4.720 | 4.740 | 4.650 | 4.690 | 4.690 | 7,361,159 |
| 2026-10-19 | 4.790 | 4.820 | 4.660 | 4.720 | 4.720 | 12,113,500 |
| 2026-10-16 | 4.750 | 4.970 | 4.690 | 4.840 | 4.840 | 20,798,800 |
| 2026-10-15 | 4.810 | 4.840 | 4.660 | 4.680 | 4.680 | 15,094,833 |
| 2026-10-14 | 4.950 | 5.010 | 4.880 | 4.900 | 4.900 | 10,078,300 |
| 2026-10-13 | 4.850 | 4.980 | 4.830 | 4.950 | 4.950 | 11,001,201 |
| 2026-10-12 | 5.090 | 5.110 | 4.890 | 4.910 | 4.910 | 13,517,520 |
| 2026-10-09 | 5.010 | 5.100 | 4.970 | 5.090 | 5.090 | 14,832,526 |
| 2026-10-08 | 4.990 | 5.120 | 4.960 | 5.000 | 5.000 | 15,246,397 |
| 2026-09-30 | 4.880 | 4.950 | 4.850 | 4.940 | 4.940 | 10,991,500 |
| 2026-09-29 | 4.820 | 4.900 | 4.790 | 4.870 | 4.870 | 8,698,991 |
| 2026-09-28 | 4.890 | 4.890 | 4.740 | 4.820 | 4.820 | 10,433,102 |
| 2026-09-24 | 4.870 | 4.960 | 4.800 | 4.830 | 4.830 | 12,613,100 |
| 2026-09-23 | 4.980 | 4.990 | 4.880 | 4.900 | 4.900 | 11,038,100 |
| 2026-09-22 | 5.000 | 5.030 | 4.920 | 4.980 | 4.980 | 16,251,600 |
Page 1 of 1 · 17 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.