Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.840	41.970	38.690	41.360	27.722	5,492,466
2022-02-08	38.940	39.700	38.100	38.920	26.086	6,317,616
2022-02-07	40.260	41.940	38.600	38.680	25.926	5,946,448
2022-01-28	39.090	39.790	37.890	39.200	26.274	2,666,661
2022-01-27	39.340	39.800	38.420	38.590	25.865	1,379,000
2022-01-26	38.790	39.650	38.260	39.340	26.368	2,727,186
2022-01-25	39.600	40.980	38.750	38.850	26.040	2,542,821
2022-01-24	39.780	40.270	38.890	40.120	26.891	2,413,769
2022-01-21	39.800	40.500	39.000	39.530	26.495	3,125,672
2022-01-20	41.510	41.790	39.800	39.970	26.790	3,723,371
2022-01-19	43.500	44.000	40.740	41.260	27.655	3,548,118
2022-01-18	41.860	43.900	41.030	43.420	29.103	3,500,968
2022-01-17	42.460	42.460	40.570	41.440	27.775	3,790,711
2022-01-14	42.490	43.580	41.550	42.020	28.164	4,191,573
2022-01-13	45.020	45.100	42.560	42.710	28.627	2,910,980
2022-01-12	44.460	45.320	43.760	44.920	30.108	2,308,059
2022-01-11	44.440	45.250	43.890	44.380	29.746	3,155,552
2022-01-10	45.520	45.770	42.400	44.340	29.719	4,575,869
2022-01-07	45.470	46.070	44.460	45.810	30.704	3,112,517
2022-01-06	42.620	46.190	42.620	45.680	30.617	3,040,511
2022-01-05	45.490	45.490	42.520	43.300	29.022	5,170,950
2022-01-04	46.470	46.550	43.770	44.490	29.820	4,045,685
2021-12-31	45.980	46.400	44.630	46.380	31.087	2,641,788
2021-12-30	45.750	46.810	45.010	45.380	30.416	2,611,131
2021-12-29	43.690	46.150	43.360	45.750	30.664	3,997,900
2021-12-28	44.720	44.990	43.410	43.940	29.451	2,356,393
2021-12-27	43.200	44.980	42.100	44.630	29.914	4,001,428
2021-12-24	45.080	45.160	42.500	43.120	28.902	3,665,515
2021-12-23	44.790	45.300	44.150	45.000	30.162	2,789,358
2021-12-22	43.700	45.500	43.700	45.000	30.162	4,350,179
2021-12-21	42.860	43.950	42.220	43.700	29.290	3,726,207
2021-12-20	43.680	44.480	42.860	43.100	28.888	3,765,263
2021-12-17	43.180	43.980	41.000	43.490	29.150	9,432,648
2021-12-16	41.830	43.800	41.080	43.700	29.290	10,994,996
2021-12-15	42.520	42.900	41.600	41.740	27.977	4,414,978
2021-12-14	39.400	42.180	38.650	42.050	28.184	8,152,782
2021-12-13	38.980	39.480	38.520	38.970	26.120	2,279,561
2021-12-10	38.600	39.490	37.830	38.990	26.133	3,054,339
2021-12-09	39.120	39.120	37.900	38.400	25.738	4,323,533
2021-12-08	38.880	39.450	38.220	38.850	26.040	2,915,729
2021-12-07	39.900	39.900	37.690	38.640	25.899	4,916,934
2021-12-06	37.810	39.990	37.810	39.370	26.388	7,340,452
2021-12-03	38.480	38.960	37.460	37.800	25.336	5,392,294
2021-12-02	39.530	39.590	38.150	38.480	25.792	4,456,407
2021-12-01	38.750	39.390	38.200	39.240	26.301	3,032,099
2021-11-30	39.980	39.980	38.660	38.810	26.013	3,966,506
2021-11-29	39.400	40.080	38.880	39.680	26.596	3,068,464
2021-11-26	39.520	39.990	39.180	39.880	26.730	2,470,335
2021-11-25	39.280	40.000	38.750	39.700	26.609	3,400,048
2021-11-24	38.340	39.990	38.230	39.550	26.509	2,955,160
2021-11-23	38.690	39.220	37.910	38.380	25.725	1,642,076
2021-11-22	37.500	38.400	37.000	38.300	25.671	3,108,653
2021-11-19	37.900	38.580	36.630	37.820	25.349	4,865,102
2021-11-18	36.980	38.000	36.230	37.920	25.416	3,175,306
2021-11-17	36.600	37.680	36.600	37.190	24.927	1,880,438
2021-11-16	37.480	38.270	36.200	36.670	24.578	2,891,176
2021-11-15	36.460	37.850	35.990	37.470	25.115	2,469,548
2021-11-12	37.300	37.300	35.260	36.500	24.464	4,306,626
2021-11-11	36.800	36.840	35.800	36.280	24.317	2,772,495
2021-11-10	37.330	37.890	36.000	36.690	24.592	3,031,614

← NewerPage 20 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.