Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.480	31.480	30.680	31.030	31.030	2,095,857
2023-07-31	30.640	31.760	30.290	31.150	31.150	3,111,120
2023-07-28	30.180	30.820	29.810	30.490	30.490	1,667,740
2023-07-27	30.380	30.560	30.030	30.120	30.120	1,644,900
2023-07-26	30.590	30.790	30.130	30.250	30.250	1,554,700
2023-07-25	31.390	31.390	30.600	30.640	30.640	1,597,483
2023-07-24	30.500	30.870	30.220	30.730	30.730	1,711,627
2023-07-21	30.700	30.720	30.310	30.550	30.550	1,708,928
2023-07-20	31.210	31.390	30.550	30.710	30.710	1,667,341
2023-07-19	31.430	31.650	31.070	31.230	31.230	1,280,698
2023-07-18	31.730	31.900	31.100	31.690	31.690	2,128,564
2023-07-17	31.010	31.750	31.010	31.600	31.600	2,168,017
2023-07-14	31.410	32.080	31.200	31.480	31.480	2,181,907
2023-07-13	31.930	32.220	31.380	31.700	31.700	2,212,624
2023-07-12	31.770	32.240	31.330	31.890	31.890	3,629,300
2023-07-11	30.870	32.000	30.490	31.870	31.870	5,060,520
2023-07-10	30.310	31.500	30.130	30.930	30.930	3,601,560
2023-07-07	30.140	30.460	30.020	30.310	30.310	1,999,400
2023-07-06	30.800	30.800	30.300	30.460	30.460	1,645,050
2023-07-05	30.900	31.100	30.570	30.600	30.600	1,522,866
2023-07-04	30.840	31.880	30.690	31.000	31.000	4,372,740
2023-07-03	31.240	31.500	30.710	31.000	31.000	4,160,324
2023-06-30	30.260	31.600	30.190	31.360	31.360	5,059,400
2023-06-29	30.450	30.680	30.270	30.400	30.400	1,683,023
2023-06-28	30.300	30.700	29.640	30.500	30.500	2,643,166
2023-06-27	30.390	30.410	29.820	30.250	30.250	3,471,383
2023-06-26	29.860	30.700	29.810	30.310	30.310	5,604,820
2023-06-21	29.910	30.500	29.740	30.090	30.090	4,098,887
2023-06-20	29.950	30.360	29.490	29.880	29.880	3,352,719
2023-06-19	29.050	30.100	29.050	29.950	29.950	3,777,277
2023-06-16	28.900	29.500	28.870	29.200	29.200	2,607,430
2023-06-15	28.110	28.970	28.000	28.850	28.850	2,279,677
2023-06-14	27.930	28.790	27.510	28.420	28.420	2,647,296
2023-06-13	27.430	28.100	27.230	27.800	27.800	2,533,228
2023-06-12	27.060	27.950	26.680	27.460	27.460	2,409,833
2023-06-09	26.800	27.300	26.620	27.090	27.090	2,748,745
2023-06-08	26.210	26.890	26.210	26.690	26.690	2,488,412
2023-06-07	26.570	27.090	26.270	26.470	26.470	2,353,392
2023-06-06	26.440	26.870	26.180	26.720	26.720	2,705,526
2023-06-05	26.900	26.900	26.150	26.290	26.290	2,315,800
2023-06-02	26.720	26.970	26.480	26.660	26.660	2,670,100
2023-06-01	27.300	27.350	26.550	26.560	26.560	2,881,437
2023-05-31	28.360	28.600	27.700	27.840	26.840	2,471,209
2023-05-30	28.740	29.630	27.790	28.350	27.332	3,711,275
2023-05-29	29.300	29.550	28.600	28.970	27.929	2,206,236
2023-05-26	29.530	29.620	29.030	29.360	28.305	980,010
2023-05-25	29.090	29.950	29.030	29.680	28.614	2,160,499
2023-05-24	29.150	29.400	28.780	29.100	28.055	1,665,398
2023-05-23	29.450	29.520	29.070	29.070	28.026	1,207,320
2023-05-22	29.250	29.560	28.800	29.450	28.392	2,205,347
2023-05-19	28.750	29.400	28.750	29.000	27.958	1,906,485
2023-05-18	28.590	29.100	28.380	28.850	27.814	2,445,205
2023-05-17	28.240	28.900	28.210	28.590	27.563	2,677,290
2023-05-16	28.500	28.860	28.190	28.320	27.303	3,144,683
2023-05-15	26.790	28.490	26.770	28.300	27.284	5,089,724
2023-05-12	26.710	27.690	26.630	26.850	25.886	3,129,992
2023-05-11	26.680	27.040	26.360	26.580	25.625	2,244,098
2023-05-10	26.500	26.890	26.350	26.500	25.548	3,066,636
2023-05-09	27.420	27.420	26.380	26.450	25.500	3,533,258
2023-05-08	28.350	28.430	27.350	27.390	26.406	2,770,237

← NewerPage 14 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.