Jingjin Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 36.200 | 37.290 | 35.710 | 37.080 | 24.853 | 4,750,760 |
| 2021-11-08 | 35.640 | 36.090 | 34.880 | 35.830 | 24.015 | 2,750,042 |
| 2021-11-05 | 35.850 | 36.100 | 35.290 | 35.580 | 23.848 | 2,871,878 |
| 2021-11-04 | 35.240 | 36.230 | 35.240 | 36.000 | 24.129 | 4,182,794 |
| 2021-11-03 | 34.730 | 35.800 | 34.560 | 35.620 | 23.875 | 5,151,227 |
| 2021-11-02 | 34.510 | 35.980 | 34.200 | 34.790 | 23.318 | 5,920,740 |
| 2021-11-01 | 33.350 | 35.500 | 32.500 | 35.080 | 23.513 | 6,280,702 |
| 2021-10-29 | 32.770 | 34.300 | 32.510 | 33.360 | 22.360 | 7,191,567 |
| 2021-10-28 | 32.550 | 33.300 | 32.120 | 33.000 | 22.118 | 7,484,677 |
| 2021-10-27 | 32.610 | 33.380 | 32.160 | 33.160 | 22.226 | 6,420,314 |
| 2021-10-26 | 32.750 | 33.870 | 32.110 | 32.610 | 21.857 | 9,891,429 |
| 2021-10-25 | 33.090 | 33.610 | 32.330 | 33.490 | 22.447 | 5,760,048 |
| 2021-10-22 | 33.160 | 33.900 | 32.190 | 32.800 | 21.984 | 6,386,573 |
| 2021-10-21 | 33.790 | 36.220 | 32.920 | 33.050 | 22.152 | 8,772,758 |
| 2021-10-20 | 34.530 | 34.590 | 32.660 | 33.600 | 22.521 | 5,417,381 |
| 2021-10-19 | 32.950 | 35.250 | 32.950 | 34.600 | 23.191 | 5,317,970 |
| 2021-10-18 | 32.600 | 33.160 | 31.900 | 32.790 | 21.978 | 3,836,421 |
| 2021-10-15 | 32.410 | 33.500 | 31.430 | 32.950 | 22.085 | 6,603,940 |
| 2021-10-14 | 30.660 | 32.870 | 30.310 | 32.000 | 21.448 | 4,453,120 |
← NewerPage 21 of 21 · 1,219 trading days
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.