Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.350	18.720	18.190	18.600	18.600	2,507,840
2024-07-25	17.770	18.500	17.650	18.190	18.190	3,001,880
2024-07-24	17.640	18.100	17.560	17.820	17.820	3,040,822
2024-07-23	18.280	18.440	17.680	17.690	17.690	3,169,800
2024-07-22	18.750	18.770	18.180	18.280	18.280	3,279,573
2024-07-19	18.800	18.920	18.650	18.810	18.810	2,443,000
2024-07-18	18.690	18.980	18.540	18.860	18.860	4,003,200
2024-07-17	18.880	18.920	18.510	18.740	18.740	2,715,800
2024-07-16	19.000	19.340	18.790	18.880	18.880	3,266,680
2024-07-15	19.090	19.630	18.910	19.350	19.350	3,421,508
2024-07-12	19.720	19.720	18.820	19.100	19.100	6,336,600
2024-07-11	20.150	20.500	19.300	19.700	19.700	5,645,235
2024-07-10	20.390	20.850	19.960	20.000	20.000	3,940,280
2024-07-09	20.680	20.740	19.880	20.430	20.430	6,050,600
2024-07-08	21.080	21.220	20.620	20.780	20.780	3,179,354
2024-07-05	20.950	20.950	20.950	20.950	20.950	0
2024-07-04	21.220	21.330	20.740	20.950	20.950	1,867,900
2024-07-03	21.460	21.500	21.130	21.220	21.220	1,736,800
2024-07-02	22.030	22.030	21.370	21.480	21.480	2,132,700
2024-07-01	21.660	22.410	21.330	22.030	22.030	2,364,958
2024-06-28	21.210	22.140	21.110	21.690	21.690	3,040,856
2024-06-27	21.830	21.950	21.090	21.230	21.230	2,473,680
2024-06-26	21.700	21.970	21.480	21.890	21.890	1,906,600
2024-06-25	21.690	22.250	21.610	21.800	21.800	2,562,700
2024-06-24	22.510	22.610	21.710	21.810	21.810	2,959,600
2024-06-21	22.530	22.950	22.480	22.590	22.590	1,749,416
2024-06-20	22.740	23.260	22.600	22.660	22.660	3,042,460
2024-06-19	22.980	23.240	22.840	22.860	22.860	3,644,832
2024-06-18	22.500	23.100	22.120	22.970	22.970	5,337,820
2024-06-17	21.660	22.370	21.530	22.200	22.200	4,247,590
2024-06-14	21.350	21.700	21.350	21.660	21.660	1,917,116
2024-06-13	21.150	21.750	21.150	21.570	21.570	2,483,239
2024-06-12	21.390	21.450	21.040	21.280	21.280	3,113,951
2024-06-11	21.200	21.470	21.140	21.440	21.440	3,365,376
2024-06-07	21.350	21.520	21.050	21.300	21.300	3,359,026
2024-06-06	21.780	21.920	21.200	21.320	21.320	3,572,630
2024-06-05	22.180	22.400	21.850	21.870	21.870	2,321,500
2024-06-04	21.920	22.220	21.730	22.210	22.210	2,070,178
2024-06-03	22.060	22.400	21.720	21.880	21.880	2,588,740
2024-05-31	22.130	22.210	21.920	22.130	22.130	2,200,347
2024-05-30	21.890	22.250	21.700	22.080	22.080	2,538,000
2024-05-29	21.580	22.160	21.580	21.970	21.970	3,055,800
2024-05-28	22.220	22.230	21.710	21.760	21.760	2,585,520
2024-05-27	22.000	22.220	21.590	22.220	22.220	4,168,800
2024-05-24	22.110	22.290	21.900	21.920	21.920	2,224,546
2024-05-23	22.330	22.380	22.000	22.110	22.110	3,511,933
2024-05-22	22.800	22.820	22.320	22.400	22.400	3,404,340
2024-05-21	22.920	23.010	22.620	22.710	22.710	2,827,300
2024-05-20	23.130	23.200	22.750	22.910	22.910	2,914,900
2024-05-17	23.390	23.430	22.750	23.000	23.000	4,030,140
2024-05-16	23.700	24.120	23.350	23.400	23.400	4,219,008
2024-05-15	23.450	24.000	23.350	23.690	23.690	3,261,880
2024-05-14	23.230	23.710	23.120	23.590	23.590	4,135,780
2024-05-13	23.200	23.460	22.750	23.120	23.120	3,848,413
2024-05-10	23.870	24.050	23.040	23.220	23.220	8,164,926
2024-05-09	24.000	24.050	23.530	23.870	23.870	4,861,664
2024-05-08	23.880	24.040	23.690	23.780	23.780	4,502,080
2024-05-07	24.220	24.460	23.840	23.970	23.970	7,076,630
2024-05-06	23.450	24.580	23.370	24.470	24.470	10,713,075
2024-04-30	22.730	23.680	22.700	23.220	23.220	6,314,341

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	1.0000 CNY
2022-06-15	1.1200 CNY
2021-06-17	0.7000 CNY
2020-06-05	0.6000 CNY
2019-09-30	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.