Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.730	23.680	22.700	23.220	23.220	6,314,341
2024-04-29	23.200	23.350	22.520	22.980	22.980	6,503,200
2024-04-26	23.360	24.010	23.120	23.250	23.250	6,573,360
2024-04-25	22.580	23.800	22.300	23.370	23.370	10,056,717
2024-04-24	22.780	22.890	22.310	22.620	22.620	6,505,091
2024-04-23	23.000	23.310	22.750	22.940	22.940	6,317,601
2024-04-22	22.810	23.390	22.500	23.130	23.130	9,594,113
2024-04-19	23.560	23.880	22.500	22.740	22.740	15,104,110
2024-04-18	21.270	23.390	21.270	23.390	23.390	10,953,806
2024-04-17	20.600	21.350	20.530	21.260	21.260	5,590,039
2024-04-16	20.850	21.050	20.320	20.400	20.400	4,944,740
2024-04-15	20.670	21.180	20.580	20.820	20.820	4,771,477
2024-04-12	20.680	21.000	20.630	20.660	20.660	2,376,683
2024-04-11	20.240	20.860	20.150	20.670	20.670	3,003,020
2024-04-10	20.720	20.760	20.200	20.330	20.330	2,357,680
2024-04-09	20.740	20.860	20.520	20.670	20.670	1,806,900
2024-04-08	21.390	21.470	20.620	20.700	20.700	3,614,240
2024-04-03	21.220	21.650	21.220	21.390	21.390	3,513,683
2024-04-02	21.070	21.440	20.870	21.360	21.360	5,235,120
2024-04-01	20.280	21.000	20.280	20.980	20.980	5,625,342
2024-03-29	19.890	20.180	19.720	20.180	20.180	1,803,000
2024-03-28	19.640	20.100	19.610	19.870	19.870	3,523,815
2024-03-27	20.500	20.580	19.640	19.640	19.640	4,006,019
2024-03-26	20.310	20.610	20.040	20.450	20.450	3,789,481
2024-03-25	19.980	20.960	19.830	20.500	20.500	7,157,831
2024-03-22	20.250	20.250	19.850	20.000	20.000	4,171,630
2024-03-21	20.400	20.500	20.050	20.280	20.280	4,471,621
2024-03-20	20.570	20.590	20.200	20.410	20.410	5,012,220
2024-03-19	21.140	21.140	20.590	20.590	20.590	5,811,180
2024-03-18	20.900	21.190	20.580	21.180	21.180	6,867,280
2024-03-15	20.580	20.840	20.490	20.810	20.810	5,041,670
2024-03-14	20.680	20.750	20.350	20.590	20.590	4,103,239
2024-03-13	20.520	20.600	20.290	20.590	20.590	3,918,708
2024-03-12	20.650	20.730	20.240	20.550	20.550	6,548,020
2024-03-11	20.440	20.600	20.240	20.500	20.500	5,849,623
2024-03-08	20.030	20.390	20.000	20.390	20.390	3,500,820
2024-03-07	20.400	20.750	20.050	20.120	20.120	5,804,958
2024-03-06	20.190	20.600	20.060	20.320	20.320	3,413,986
2024-03-05	20.280	20.380	19.800	20.340	20.340	6,256,402
2024-03-04	20.470	20.500	20.090	20.310	20.310	4,227,243
2024-03-01	20.140	20.390	19.920	20.330	20.330	6,730,264
2024-02-29	19.540	20.200	19.490	20.160	20.160	6,746,535
2024-02-28	20.480	20.640	19.500	19.550	19.550	9,710,349
2024-02-27	19.600	20.450	19.570	20.450	20.450	7,704,497
2024-02-26	20.170	20.270	19.560	19.800	19.800	8,002,244
2024-02-23	19.990	20.000	19.180	19.650	19.650	6,414,813
2024-02-22	20.580	21.100	20.470	20.890	20.890	8,115,245
2024-02-21	20.540	21.150	20.380	20.670	20.670	7,356,956
2024-02-20	20.500	20.850	20.300	20.610	20.610	4,826,825
2024-02-19	20.140	20.910	20.140	20.640	20.640	8,587,570
2024-02-08	19.850	21.000	19.570	19.960	19.960	10,266,670
2024-02-07	18.700	19.890	18.570	19.710	19.710	8,185,200
2024-02-06	17.040	18.830	16.900	18.580	18.580	7,101,827
2024-02-05	17.130	18.170	16.530	17.290	17.290	10,094,260
2024-02-02	17.700	17.870	16.910	17.540	17.540	6,541,534
2024-02-01	17.470	18.070	17.340	17.750	17.750	4,873,623
2024-01-31	17.910	18.280	17.470	17.500	17.500	5,788,422
2024-01-30	18.520	18.780	17.990	18.070	18.070	3,864,856
2024-01-29	19.280	19.380	18.610	18.630	18.630	3,895,581
2024-01-26	19.350	19.570	19.160	19.300	19.300	4,227,019

← NewerPage 11 of 21 · 1,219 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.