Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.850	33.060	31.500	32.880	31.699	3,059,471
2022-08-03	33.200	33.880	32.320	32.560	31.391	3,455,664
2022-08-02	32.810	34.220	32.560	33.310	32.114	2,873,218
2022-08-01	32.980	33.670	32.550	33.400	32.200	3,180,299
2022-07-29	31.120	34.000	31.120	33.200	32.008	4,383,125
2022-07-28	30.500	31.380	30.460	31.060	29.944	3,041,380
2022-07-27	29.710	31.060	29.710	30.400	29.308	3,006,040
2022-07-26	29.510	31.310	29.080	29.950	28.874	2,017,660
2022-07-25	30.350	30.450	29.030	29.390	28.334	2,292,471
2022-07-22	32.100	32.100	29.780	30.290	29.202	4,289,562
2022-07-21	30.940	34.050	30.310	32.140	30.986	4,166,182
2022-07-20	29.580	31.010	29.500	30.950	29.838	2,536,845
2022-07-19	28.890	29.540	28.500	29.490	28.431	2,443,384
2022-07-18	27.600	28.880	26.900	28.660	27.631	3,123,879
2022-07-15	28.650	28.740	27.720	27.720	26.724	2,185,351
2022-07-14	28.730	29.000	28.310	28.530	27.505	1,689,645
2022-07-13	28.860	29.090	28.120	28.770	27.737	1,541,676
2022-07-12	29.070	30.100	28.610	28.770	27.737	1,645,987
2022-07-11	29.940	29.940	28.780	29.000	27.958	1,109,406
2022-07-08	29.670	30.620	29.390	29.830	28.759	1,929,120
2022-07-07	30.150	30.150	29.030	29.390	28.334	2,167,681
2022-07-06	30.660	30.750	29.600	29.980	28.903	1,861,829
2022-07-05	31.600	32.000	30.200	30.700	29.597	2,692,002
2022-07-04	30.700	31.680	30.320	31.480	30.349	2,738,582
2022-07-01	31.160	31.300	30.130	30.700	29.597	2,011,177
2022-06-30	29.400	31.410	29.360	31.010	29.896	2,186,178
2022-06-29	30.200	30.480	29.400	29.400	28.344	1,523,290
2022-06-28	30.170	30.750	29.550	30.160	29.077	1,883,653
2022-06-27	29.150	30.220	29.090	30.020	28.942	2,227,307
2022-06-24	29.360	29.450	28.880	29.000	27.958	1,021,666
2022-06-23	28.600	29.140	28.410	29.100	28.055	1,061,021
2022-06-22	28.920	29.100	28.300	28.500	27.476	1,446,114
2022-06-21	29.470	29.740	28.810	29.010	27.968	894,867
2022-06-20	29.170	29.900	28.860	29.600	28.537	1,193,905
2022-06-17	29.120	29.450	28.600	29.200	28.151	1,375,516
2022-06-16	28.980	29.560	28.710	29.360	28.305	1,360,709
2022-06-15	30.000	30.300	28.920	29.110	28.064	1,519,927
2022-06-14	41.900	42.120	40.400	41.980	28.137	2,448,702
2022-06-13	41.160	42.190	40.940	41.820	28.030	1,640,807
2022-06-10	40.820	42.500	40.290	41.180	27.601	2,514,666
2022-06-09	41.010	41.380	40.420	40.680	27.266	1,065,260
2022-06-08	41.500	41.600	40.200	40.770	27.326	1,319,312
2022-06-07	40.800	41.800	40.730	41.500	27.816	2,468,790
2022-06-06	42.240	42.670	40.570	40.770	27.326	3,473,691
2022-06-02	41.850	42.870	41.850	42.240	28.312	1,235,273
2022-06-01	40.000	42.500	40.000	42.350	28.385	2,803,227
2022-05-31	40.150	40.680	40.000	40.400	27.078	1,802,376
2022-05-30	39.600	41.000	39.000	40.540	27.172	1,729,900
2022-05-27	41.210	41.400	39.000	39.480	26.462	1,901,083
2022-05-26	40.800	41.470	40.030	41.410	27.755	1,630,771
2022-05-25	39.000	41.160	38.010	40.910	27.420	2,556,425
2022-05-24	40.160	40.400	38.620	38.790	25.999	1,455,701
2022-05-23	40.710	40.730	39.660	40.210	26.951	959,012
2022-05-20	40.770	41.100	40.080	40.700	27.279	1,116,756
2022-05-19	39.800	41.080	39.800	40.580	27.199	998,863
2022-05-18	39.550	41.000	39.010	40.440	27.105	1,559,615
2022-05-17	38.740	39.300	38.330	39.030	26.160	870,322
2022-05-16	39.100	39.470	38.400	38.900	26.073	773,220
2022-05-13	38.140	39.480	38.140	39.050	26.174	668,829
2022-05-12	38.090	38.790	38.020	38.420	25.751	1,024,388

← NewerPage 18 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.