Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.950	34.380	33.500	34.180	32.952	3,318,349
2022-11-03	32.240	34.000	32.160	33.950	32.731	5,449,620
2022-11-02	32.770	34.200	32.090	32.450	31.284	6,007,851
2022-11-01	31.040	32.800	30.890	32.780	31.603	5,892,398
2022-10-31	31.500	32.000	30.520	31.010	29.896	5,216,009
2022-10-28	29.400	31.350	29.400	31.040	29.925	14,189,779
2022-10-27	29.100	29.600	28.310	28.830	27.794	1,739,261
2022-10-26	28.050	29.170	27.760	28.900	27.862	2,265,455
2022-10-25	27.910	28.780	27.550	28.090	27.081	1,797,309
2022-10-24	28.300	29.230	28.000	28.250	27.235	1,661,298
2022-10-21	29.350	29.470	28.460	28.740	27.708	2,179,885
2022-10-20	28.900	29.880	28.240	29.180	28.132	2,356,046
2022-10-19	29.390	29.920	28.830	29.260	28.209	1,861,163
2022-10-18	29.060	29.650	28.500	29.530	28.469	3,067,107
2022-10-17	27.510	28.960	27.300	28.760	27.727	3,967,476
2022-10-14	27.050	28.160	26.210	27.500	26.512	3,167,479
2022-10-13	26.480	27.200	26.190	26.520	25.567	2,093,615
2022-10-12	26.000	26.610	24.900	26.430	25.481	2,276,268
2022-10-11	25.960	26.280	25.190	26.050	25.114	2,221,977
2022-10-10	26.690	27.100	25.650	25.700	24.777	2,008,089
2022-09-30	27.140	27.350	26.550	26.620	25.664	1,519,227
2022-09-29	27.590	27.800	26.820	27.140	26.165	1,870,636
2022-09-28	27.370	27.560	26.900	27.140	26.165	1,831,640
2022-09-27	27.070	27.600	26.840	27.360	26.377	1,957,043
2022-09-26	27.120	27.880	26.410	26.970	26.001	2,056,089
2022-09-23	27.820	27.910	26.840	27.280	26.300	2,441,200
2022-09-22	26.900	28.190	26.800	27.820	26.821	2,627,691
2022-09-21	27.010	27.290	26.450	27.100	26.127	1,919,570
2022-09-20	26.820	27.570	26.630	26.990	26.021	1,674,984
2022-09-19	26.360	26.800	26.210	26.620	25.664	2,300,333
2022-09-16	27.370	27.800	26.290	26.400	25.452	3,786,536
2022-09-15	28.890	29.090	26.930	27.380	26.397	6,395,221
2022-09-14	29.050	29.330	28.780	28.840	27.804	1,200,396
2022-09-13	29.410	29.770	29.000	29.470	28.412	1,392,860
2022-09-09	29.600	29.670	28.800	29.320	28.267	1,909,180
2022-09-08	29.630	29.900	29.320	29.440	28.383	1,012,960
2022-09-07	29.800	30.340	29.400	29.460	28.402	2,084,714
2022-09-06	29.510	30.600	29.310	30.000	28.922	2,629,696
2022-09-05	29.420	30.240	29.300	29.620	28.556	2,380,654
2022-09-02	28.650	29.700	28.500	29.350	28.296	2,754,495
2022-09-01	29.280	29.500	28.530	28.880	27.843	4,285,438
2022-08-31	29.990	30.290	29.010	29.150	28.103	4,249,599
2022-08-30	30.310	30.770	29.800	29.910	28.836	1,948,182
2022-08-29	30.450	31.000	30.040	30.450	29.356	2,604,360
2022-08-26	30.920	31.990	30.350	31.000	29.887	3,799,543
2022-08-25	31.610	32.500	30.200	30.780	29.674	8,077,580
2022-08-24	33.480	33.480	31.610	31.840	30.696	2,053,215
2022-08-23	32.350	33.070	32.010	33.000	31.815	2,001,914
2022-08-22	32.190	32.810	31.200	32.650	31.477	2,078,276
2022-08-19	32.750	33.230	32.200	32.480	31.313	2,931,382
2022-08-18	31.840	34.300	31.610	33.000	31.815	5,849,548
2022-08-17	31.990	32.200	30.770	31.990	30.841	6,786,813
2022-08-16	33.500	35.270	32.130	32.130	30.976	15,581,455
2022-08-15	34.560	36.250	34.230	35.700	34.418	4,820,879
2022-08-12	36.580	36.580	34.330	34.560	33.319	3,432,964
2022-08-11	35.250	36.650	34.580	36.590	35.276	5,186,138
2022-08-10	34.590	35.430	34.110	35.000	33.743	3,141,574
2022-08-09	32.650	35.950	32.570	34.600	33.357	5,374,720
2022-08-08	32.480	33.070	32.110	32.710	31.535	1,390,509
2022-08-05	33.200	33.350	31.900	32.430	31.265	1,881,438

← NewerPage 17 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.