Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.620	19.380	18.350	19.340	19.340	4,489,421
2024-01-24	18.630	18.880	17.940	18.620	18.620	4,717,191
2024-01-23	17.860	18.480	17.770	18.280	18.280	5,186,772
2024-01-22	19.090	19.170	17.910	17.920	17.920	5,135,342
2024-01-19	19.250	19.590	18.960	19.060	19.060	3,957,982
2024-01-18	19.450	19.450	18.770	19.330	19.330	7,663,381
2024-01-17	20.020	20.020	19.500	19.510	19.510	4,116,031
2024-01-16	20.230	20.450	19.720	19.980	19.980	4,941,933
2024-01-15	20.520	20.720	20.000	20.280	20.280	6,020,898
2024-01-12	20.460	21.160	20.460	20.690	20.690	7,066,763
2024-01-11	20.300	21.100	20.220	20.730	20.730	8,813,738
2024-01-10	19.950	20.280	19.780	20.000	20.000	4,176,230
2024-01-09	19.770	20.210	19.400	20.040	20.040	5,523,311
2024-01-08	20.160	20.160	19.700	19.770	19.770	3,576,940
2024-01-05	20.380	20.520	20.030	20.160	20.160	3,371,744
2024-01-04	20.690	20.700	20.320	20.490	20.490	5,241,898
2024-01-03	21.740	21.780	20.500	20.700	20.700	7,397,370
2024-01-02	22.280	22.360	21.660	21.740	21.740	3,633,974
2023-12-29	21.900	22.260	21.740	22.110	22.110	3,503,453
2023-12-28	21.300	21.990	21.180	21.910	21.910	3,184,592
2023-12-27	21.100	21.360	20.800	21.350	21.350	2,685,612
2023-12-26	21.190	21.270	20.980	21.020	21.020	1,582,971
2023-12-25	21.160	21.620	21.120	21.250	21.250	1,671,540
2023-12-22	21.370	21.500	21.040	21.330	21.330	2,365,394
2023-12-21	20.900	21.360	20.410	21.320	21.320	3,158,673
2023-12-20	21.200	21.380	20.880	20.890	20.890	1,731,799
2023-12-19	21.360	21.520	21.030	21.200	21.200	1,683,364
2023-12-18	21.860	21.860	21.330	21.360	21.360	1,731,776
2023-12-15	22.290	22.300	21.770	21.900	21.900	1,759,252
2023-12-14	22.290	22.390	22.050	22.170	22.170	2,250,987
2023-12-13	22.150	22.310	22.050	22.100	22.100	2,448,554
2023-12-12	22.180	22.180	21.900	22.150	22.150	1,684,515
2023-12-11	21.730	22.310	21.580	22.170	22.170	3,177,652
2023-12-08	21.590	21.890	21.510	21.840	21.840	3,382,120
2023-12-07	21.540	21.660	21.160	21.550	21.550	2,083,290
2023-12-06	21.400	21.840	21.250	21.610	21.610	2,053,337
2023-12-05	21.900	21.920	21.450	21.460	21.460	2,031,294
2023-12-04	22.460	22.540	21.890	21.900	21.900	2,271,774
2023-12-01	22.770	22.880	22.260	22.460	22.460	3,495,238
2023-11-30	23.180	23.180	22.660	22.790	22.790	2,030,858
2023-11-29	23.290	23.300	22.950	23.060	23.060	2,153,023
2023-11-28	23.110	23.300	22.920	23.260	23.260	1,814,754
2023-11-27	23.050	23.250	22.810	23.130	23.130	1,842,636
2023-11-24	23.580	23.630	23.060	23.160	23.160	3,325,227
2023-11-23	23.200	23.720	23.160	23.630	23.630	1,961,294
2023-11-22	23.490	23.580	23.160	23.210	23.210	2,604,915
2023-11-21	23.950	23.950	23.420	23.510	23.510	3,066,088
2023-11-20	23.550	23.980	23.310	23.940	23.940	2,587,488
2023-11-17	23.220	23.550	23.040	23.530	23.530	1,618,586
2023-11-16	23.600	23.600	23.190	23.250	23.250	1,985,697
2023-11-15	23.420	23.740	23.420	23.600	23.600	3,065,628
2023-11-14	23.530	23.600	23.100	23.300	23.300	2,268,101
2023-11-13	23.650	23.650	23.300	23.490	23.490	1,727,081
2023-11-10	23.500	23.550	23.250	23.500	23.500	1,616,461
2023-11-09	23.460	23.870	23.260	23.610	23.610	2,518,350
2023-11-08	23.600	23.600	23.170	23.420	23.420	2,603,946
2023-11-07	23.690	23.690	23.300	23.510	23.510	2,349,288
2023-11-06	23.320	23.870	23.250	23.700	23.700	3,835,788
2023-11-03	22.530	23.230	22.500	23.150	23.150	4,037,114
2023-11-02	22.950	23.150	22.500	22.540	22.540	3,336,800

← NewerPage 12 of 21 · 1,212 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.