Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.950	23.050	22.370	22.990	22.990	4,710,057
2023-10-31	23.890	23.890	22.860	22.990	22.990	6,444,996
2023-10-30	24.800	25.250	23.220	24.030	24.030	7,470,757
2023-10-27	24.550	25.800	24.210	25.590	25.590	4,723,196
2023-10-26	23.950	24.700	23.700	24.410	24.410	3,403,473
2023-10-25	23.600	24.500	23.600	24.010	24.010	2,736,069
2023-10-24	23.340	23.740	23.170	23.600	23.600	2,432,675
2023-10-23	24.100	24.290	23.170	23.310	23.310	2,059,100
2023-10-20	24.050	24.490	24.000	24.020	24.020	1,702,460
2023-10-19	24.040	24.310	23.860	24.070	24.070	1,508,000
2023-10-18	24.890	25.000	24.160	24.250	24.250	2,510,376
2023-10-17	24.890	25.020	24.650	24.910	24.910	1,268,640
2023-10-16	25.210	25.350	24.700	24.900	24.900	1,762,415
2023-10-13	25.500	25.520	25.100	25.210	25.210	1,311,691
2023-10-12	25.850	25.850	25.510	25.630	25.630	1,090,500
2023-10-11	25.720	25.990	25.530	25.590	25.590	1,759,860
2023-10-10	26.460	26.520	25.600	25.600	25.600	2,321,520
2023-10-09	26.550	26.720	26.250	26.430	26.430	1,780,480
2023-09-28	26.570	26.810	26.420	26.610	26.610	1,107,760
2023-09-27	26.190	26.700	25.950	26.610	26.610	2,148,735
2023-09-26	26.070	26.340	26.000	26.160	26.160	1,590,400
2023-09-25	26.700	26.700	25.900	25.980	25.980	2,047,580
2023-09-22	26.200	26.680	25.970	26.600	26.600	1,264,740
2023-09-21	26.400	26.440	26.080	26.140	26.140	1,159,805
2023-09-20	26.650	26.740	26.310	26.340	26.340	976,859
2023-09-19	27.000	27.070	26.500	26.640	26.640	1,454,300
2023-09-18	26.440	27.080	26.180	27.040	27.040	2,105,327
2023-09-15	26.620	26.970	26.270	26.500	26.500	1,624,840
2023-09-14	26.920	27.180	26.600	26.800	26.800	1,205,100
2023-09-13	27.250	27.450	26.850	27.070	27.070	1,896,900
2023-09-12	27.100	27.500	27.100	27.260	27.260	1,277,991
2023-09-11	27.380	27.450	27.010	27.210	27.210	1,644,282
2023-09-08	27.400	27.700	27.210	27.320	27.320	897,049
2023-09-07	27.890	28.040	27.250	27.320	27.320	1,528,100
2023-09-06	27.940	28.130	27.770	27.890	27.890	1,820,180
2023-09-05	28.220	28.490	27.860	28.080	28.080	1,736,356
2023-09-04	28.070	28.600	27.910	28.160	28.160	2,961,704
2023-09-01	27.500	28.250	27.280	28.150	28.150	2,660,630
2023-08-31	27.370	27.650	27.160	27.500	27.500	1,777,380
2023-08-30	27.170	27.710	27.000	27.380	27.380	3,065,001
2023-08-29	26.310	27.280	26.160	27.000	27.000	3,605,949
2023-08-28	27.450	27.600	26.200	26.350	26.350	5,090,701
2023-08-25	27.770	27.890	26.400	26.470	26.470	6,743,322
2023-08-24	28.240	28.700	27.600	27.790	27.790	4,244,508
2023-08-23	29.080	29.200	28.280	28.400	28.400	2,250,488
2023-08-22	29.040	29.240	28.600	28.940	28.940	1,391,698
2023-08-21	29.180	30.440	28.920	28.950	28.950	1,531,140
2023-08-18	29.710	30.080	29.100	29.190	29.190	1,445,055
2023-08-17	29.290	29.750	28.920	29.300	29.300	1,989,401
2023-08-16	29.260	29.650	29.260	29.270	29.270	891,299
2023-08-15	30.070	30.070	29.300	29.550	29.550	1,107,860
2023-08-14	30.090	30.320	29.570	29.990	29.990	1,544,416
2023-08-11	31.110	31.110	30.300	30.440	30.440	962,601
2023-08-10	31.300	31.440	30.870	30.970	30.970	861,202
2023-08-09	31.350	31.660	30.940	31.270	31.270	1,283,150
2023-08-08	31.900	31.990	31.360	31.530	31.530	1,610,414
2023-08-07	31.210	31.900	31.160	31.850	31.850	2,321,800
2023-08-04	31.280	31.680	30.880	31.220	31.220	1,681,410
2023-08-03	31.090	31.450	30.750	31.280	31.280	1,404,980
2023-08-02	31.310	31.800	30.750	31.180	31.180	1,638,096

← NewerPage 13 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.