Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.650	28.870	28.000	28.190	27.177	2,790,843
2023-05-04	28.900	29.460	28.450	28.650	27.621	5,006,693
2023-04-28	29.490	29.660	28.570	28.900	27.862	6,899,105
2023-04-27	28.560	29.650	28.310	29.350	28.296	9,886,539
2023-04-26	25.980	28.000	25.500	27.030	26.059	3,728,660
2023-04-25	26.400	26.750	25.400	25.770	24.844	3,078,980
2023-04-24	27.300	27.310	26.280	26.450	25.500	3,376,440
2023-04-21	27.720	27.850	27.050	27.080	26.107	2,509,962
2023-04-20	27.760	28.000	27.070	27.170	26.194	2,414,047
2023-04-19	27.820	28.200	27.820	27.850	26.850	1,662,042
2023-04-18	28.150	28.280	27.780	27.920	26.917	1,779,320
2023-04-17	27.650	28.470	27.200	28.180	27.168	3,761,260
2023-04-14	27.430	28.010	27.280	27.650	26.657	2,568,822
2023-04-13	27.390	27.550	27.160	27.430	26.445	2,461,364
2023-04-12	27.650	28.100	27.210	27.350	26.368	3,526,344
2023-04-11	27.380	27.650	27.100	27.450	26.464	2,246,850
2023-04-10	27.720	27.790	27.380	27.580	26.589	1,912,340
2023-04-07	27.400	27.950	27.250	27.610	26.618	2,540,919
2023-04-06	27.250	27.580	27.130	27.250	26.271	2,553,940
2023-04-04	28.000	28.190	27.240	27.300	26.319	4,072,402
2023-04-03	28.030	28.330	27.750	28.150	27.139	2,314,186
2023-03-31	28.430	28.500	27.990	28.000	26.994	3,021,509
2023-03-30	28.250	28.450	27.900	28.400	27.380	2,388,550
2023-03-29	28.050	28.450	28.020	28.250	27.235	2,149,512
2023-03-28	28.400	28.650	27.990	28.100	27.091	1,964,582
2023-03-27	28.710	28.710	28.200	28.260	27.245	2,155,300
2023-03-24	28.830	28.990	28.440	28.450	27.428	2,518,842
2023-03-23	29.340	29.340	28.580	28.700	27.669	3,343,709
2023-03-22	29.700	30.090	29.050	29.310	28.257	3,607,200
2023-03-21	29.580	29.850	29.300	29.560	28.498	2,464,919
2023-03-20	29.900	30.200	29.150	29.300	28.248	3,611,861
2023-03-17	30.890	31.140	29.880	29.990	28.913	3,494,208
2023-03-16	30.630	31.100	30.410	30.650	29.549	2,038,806
2023-03-15	30.180	30.900	30.160	30.630	29.530	2,341,087
2023-03-14	30.580	30.680	30.120	30.160	29.077	1,274,508
2023-03-13	30.450	30.930	30.280	30.520	29.424	1,761,887
2023-03-10	30.630	30.870	30.460	30.700	29.597	1,325,702
2023-03-09	30.900	30.980	30.520	30.800	29.694	1,181,100
2023-03-08	31.090	31.100	30.610	30.820	29.713	1,433,295
2023-03-07	31.540	31.690	31.010	31.050	29.935	2,157,340
2023-03-06	31.440	31.660	30.820	31.390	30.263	3,048,319
2023-03-03	31.040	31.200	30.800	31.100	29.983	1,271,021
2023-03-02	31.430	31.460	30.920	31.080	29.964	1,553,215
2023-03-01	31.450	31.450	31.080	31.300	30.176	1,843,884
2023-02-28	31.460	31.600	30.900	31.320	30.195	2,112,920
2023-02-27	31.350	31.560	31.290	31.400	30.272	2,015,600
2023-02-24	31.350	31.560	31.150	31.440	30.311	2,308,197
2023-02-23	31.020	31.400	31.020	31.400	30.272	1,594,356
2023-02-22	31.130	31.400	30.950	31.110	29.993	1,946,994
2023-02-21	31.400	31.500	30.980	31.150	30.031	2,185,273
2023-02-20	30.880	31.400	30.570	31.290	30.166	1,816,737
2023-02-17	30.800	31.290	30.680	30.720	29.617	1,417,710
2023-02-16	31.600	31.620	30.600	30.810	29.703	1,856,900
2023-02-15	31.700	31.770	31.280	31.460	30.330	2,106,509
2023-02-14	30.940	31.700	30.660	31.580	30.446	3,004,522
2023-02-13	30.350	31.350	30.140	30.950	29.838	3,049,940
2023-02-10	30.350	30.800	29.840	30.350	29.260	2,050,700
2023-02-09	30.200	30.680	30.020	30.390	29.298	1,599,460
2023-02-08	30.260	31.320	30.220	30.320	29.231	1,679,216
2023-02-07	30.300	30.490	29.900	30.160	29.077	1,821,720

← NewerPage 15 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.