Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.420	30.600	30.050	30.300	29.212	1,608,839
2023-02-03	31.100	31.100	30.140	30.420	29.327	2,738,340
2023-02-02	30.950	31.910	30.800	31.000	29.887	3,314,660
2023-02-01	30.070	30.880	30.030	30.830	29.723	2,959,664
2023-01-31	30.810	30.850	30.000	30.160	29.077	2,716,427
2023-01-30	30.990	31.210	30.600	30.870	29.761	4,182,948
2023-01-20	30.820	31.200	30.300	30.700	29.597	1,226,457
2023-01-19	30.260	30.970	30.180	30.800	29.694	1,744,304
2023-01-18	30.850	30.850	30.000	30.400	29.308	1,944,877
2023-01-17	30.650	30.800	30.310	30.620	29.520	999,417
2023-01-16	31.190	31.500	30.490	30.580	29.482	1,932,367
2023-01-13	31.610	31.690	30.900	31.240	30.118	1,830,396
2023-01-12	31.950	31.950	31.070	31.400	30.272	1,798,699
2023-01-11	31.580	32.140	31.500	31.730	30.590	1,339,076
2023-01-10	31.110	32.170	31.110	31.910	30.764	2,150,273
2023-01-09	31.030	31.700	30.950	31.360	30.234	1,277,319
2023-01-06	31.080	31.870	30.900	30.950	29.838	1,209,991
2023-01-05	30.600	31.300	30.180	31.080	29.964	1,512,241
2023-01-04	30.400	30.750	30.100	30.610	29.511	1,534,982
2023-01-03	29.520	31.000	29.360	30.560	29.462	2,399,022
2022-12-30	29.500	29.610	29.310	29.480	28.421	1,197,134
2022-12-29	29.790	30.000	29.220	29.490	28.431	1,302,041
2022-12-28	30.480	30.690	29.480	29.830	28.759	1,184,080
2022-12-27	30.500	30.500	29.680	30.450	29.356	1,150,157
2022-12-26	29.430	30.180	29.430	30.100	29.019	1,217,554
2022-12-23	29.510	29.890	29.400	29.530	28.469	752,927
2022-12-22	29.190	29.930	28.990	29.630	28.566	1,505,820
2022-12-21	30.020	30.140	28.800	29.180	28.132	2,672,348
2022-12-20	30.240	30.800	30.000	30.020	28.942	1,117,095
2022-12-19	31.200	31.700	30.330	30.480	29.385	1,635,982
2022-12-16	31.980	32.340	31.080	31.200	30.079	2,287,104
2022-12-15	29.660	32.200	29.660	31.990	30.841	4,532,694
2022-12-14	29.670	30.160	29.670	29.810	28.739	840,120
2022-12-13	29.820	30.470	29.700	29.880	28.807	932,487
2022-12-12	30.000	30.180	29.460	30.030	28.951	884,560
2022-12-09	29.860	30.080	29.620	29.930	28.855	1,072,618
2022-12-08	29.700	30.100	29.510	29.860	28.787	967,263
2022-12-07	29.960	30.390	29.660	29.950	28.874	1,133,436
2022-12-06	29.610	30.060	29.500	29.900	28.826	1,034,616
2022-12-05	30.330	30.500	29.650	29.660	28.595	1,644,140
2022-12-02	30.350	30.460	29.700	30.250	29.163	1,492,804
2022-12-01	30.000	30.700	29.600	30.240	29.154	2,259,462
2022-11-30	30.500	30.500	29.400	29.970	28.894	3,025,786
2022-11-29	30.840	30.860	30.100	30.520	29.424	1,637,812
2022-11-28	30.730	31.200	30.220	30.820	29.713	1,745,002
2022-11-25	31.300	31.460	30.710	31.110	29.993	1,883,550
2022-11-24	32.350	32.500	30.990	31.100	29.983	3,389,980
2022-11-23	31.840	32.300	31.120	32.060	30.908	3,404,742
2022-11-22	31.800	32.130	30.900	31.510	30.378	3,111,168
2022-11-21	30.950	32.080	30.610	31.900	30.754	2,828,550
2022-11-18	30.010	31.890	29.750	31.110	29.993	5,016,770
2022-11-17	30.000	30.380	29.470	30.010	28.932	1,665,687
2022-11-16	30.540	30.680	30.000	30.050	28.971	1,361,811
2022-11-15	29.930	30.580	29.730	30.540	29.443	2,196,292
2022-11-14	31.790	31.790	29.790	29.950	28.874	4,496,176
2022-11-11	31.530	33.000	31.500	31.630	30.494	3,500,437
2022-11-10	31.680	31.690	30.850	30.950	29.838	2,125,382
2022-11-09	32.170	32.170	31.340	31.680	30.542	2,250,991
2022-11-08	32.560	32.560	31.400	31.850	30.706	3,427,921
2022-11-07	34.170	34.170	31.880	32.200	31.043	6,645,942

← NewerPage 16 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.