Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.060	39.420	37.570	38.090	25.530	1,255,391
2022-05-10	37.500	38.200	37.270	37.850	25.369	1,518,218
2022-05-09	36.800	38.000	36.760	37.770	25.316	909,329
2022-05-06	36.550	38.800	36.420	37.300	25.001	1,910,076
2022-05-05	37.600	38.000	36.200	37.560	25.175	2,476,206
2022-04-29	34.000	36.120	34.000	36.120	24.210	1,483,207
2022-04-28	33.300	33.900	32.640	32.840	22.011	864,809
2022-04-27	32.450	34.240	31.560	33.410	22.393	1,871,275
2022-04-26	32.140	33.200	31.150	32.990	22.112	1,589,625
2022-04-25	34.050	34.550	31.930	31.980	21.435	960,062
2022-04-22	34.470	35.440	34.050	34.740	23.285	1,663,562
2022-04-21	35.230	35.970	34.500	34.700	23.258	1,247,435
2022-04-20	35.910	35.910	35.000	35.320	23.674	1,075,340
2022-04-19	35.380	36.200	35.000	35.370	23.707	1,567,997
2022-04-18	33.530	35.950	32.630	35.560	23.834	1,876,792
2022-04-15	33.600	34.000	32.400	33.740	22.615	3,570,912
2022-04-14	34.990	35.490	33.500	33.780	22.641	1,614,579
2022-04-13	36.240	36.240	34.150	34.900	23.392	2,564,219
2022-04-12	37.760	38.160	35.510	36.300	24.330	2,991,815
2022-04-11	40.660	40.660	37.420	37.930	25.423	2,303,666
2022-04-08	39.800	40.850	39.680	40.060	26.851	922,569
2022-04-07	39.770	40.170	39.410	39.710	26.616	738,091
2022-04-06	40.000	40.300	38.800	40.100	26.877	1,249,360
2022-04-01	40.420	41.140	39.750	40.100	26.877	1,129,510
2022-03-31	40.480	40.960	39.010	40.570	27.192	2,100,826
2022-03-30	39.490	40.600	39.150	40.520	27.159	1,249,656
2022-03-29	40.380	40.480	38.500	39.300	26.341	2,153,319
2022-03-28	41.420	41.420	39.880	40.170	26.924	1,279,443
2022-03-25	43.430	43.430	41.000	41.450	27.782	1,057,394
2022-03-24	43.190	43.620	42.390	42.750	28.654	1,006,763
2022-03-23	43.880	44.100	43.100	43.800	29.357	799,916
2022-03-22	44.220	44.220	43.040	43.750	29.324	808,865
2022-03-21	42.830	43.990	41.580	43.800	29.357	1,909,748
2022-03-18	41.050	42.880	39.580	42.800	28.687	3,731,376
2022-03-17	40.460	42.120	40.170	41.400	27.749	3,099,184
2022-03-16	38.160	40.680	36.300	40.510	27.152	2,374,583
2022-03-15	39.190	39.600	37.600	37.600	25.202	1,906,469
2022-03-14	39.910	40.550	39.140	39.450	26.442	1,730,621
2022-03-11	41.610	41.610	38.010	40.500	27.145	3,420,146
2022-03-10	40.000	42.540	40.000	41.790	28.010	4,920,833
2022-03-09	38.680	39.200	37.510	38.690	25.932	1,434,164
2022-03-08	38.500	39.490	37.650	38.430	25.758	2,352,887
2022-03-07	39.910	39.910	38.380	38.580	25.859	2,549,391
2022-03-04	39.780	41.130	39.680	40.300	27.011	1,798,899
2022-03-03	40.780	40.890	39.600	40.080	26.864	1,747,730
2022-03-02	41.000	41.800	40.300	40.780	27.333	1,317,260
2022-03-01	41.490	41.950	40.610	41.440	27.775	2,063,364
2022-02-28	41.150	42.150	40.650	41.150	27.581	1,867,023
2022-02-25	41.720	42.070	40.750	41.420	27.762	2,520,270
2022-02-24	42.000	42.210	40.800	41.230	27.635	2,811,575
2022-02-23	39.220	42.330	39.190	42.000	28.151	3,207,853
2022-02-22	39.400	40.140	39.230	39.510	26.482	1,313,247
2022-02-21	39.250	40.240	39.250	40.000	26.810	1,487,768
2022-02-18	40.150	40.430	38.750	39.800	26.676	2,678,131
2022-02-17	39.360	40.500	39.130	39.740	26.636	2,924,530
2022-02-16	39.120	40.000	38.910	39.710	26.616	2,126,636
2022-02-15	37.710	39.440	37.200	39.040	26.167	3,062,943
2022-02-14	39.420	39.780	37.700	37.980	25.456	3,639,036
2022-02-11	39.660	40.450	38.620	39.420	26.422	3,834,360
2022-02-10	41.490	42.790	39.900	39.910	26.750	3,786,221

← NewerPage 19 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.