Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.030	17.430	16.930	17.140	17.140	6,792,728
2026-01-19	16.550	17.260	16.550	17.000	17.000	7,985,091
2026-01-16	16.900	17.000	16.560	16.640	16.640	5,026,120
2026-01-15	16.680	17.030	16.600	16.790	16.790	5,734,070
2026-01-14	16.880	17.050	16.550	16.700	16.700	8,262,900
2026-01-13	17.080	17.130	16.800	16.850	16.850	6,302,934
2026-01-12	17.170	17.370	17.040	17.110	17.110	12,090,200
2026-01-09	17.750	17.750	17.090	17.300	17.300	10,106,734
2026-01-08	16.920	17.800	16.800	17.420	17.420	15,673,360
2026-01-07	16.930	17.160	16.740	16.960	16.960	7,762,200
2026-01-06	16.970	17.250	16.860	16.930	16.930	7,842,340
2026-01-05	17.030	17.150	16.560	16.960	16.960	9,172,950
2025-12-31	16.670	17.030	16.360	16.870	16.870	9,016,600
2025-12-30	16.430	16.800	16.340	16.450	16.450	7,511,642
2025-12-29	16.210	17.030	16.210	16.420	16.420	21,112,672
2025-12-26	15.940	16.060	15.700	15.770	15.770	4,814,738
2025-12-25	15.760	15.950	15.700	15.870	15.870	3,937,438
2025-12-24	15.850	15.970	15.540	15.760	15.760	4,669,120
2025-12-23	15.300	15.980	15.250	15.730	15.730	8,395,087
2025-12-22	15.200	15.480	15.050	15.290	15.290	4,677,733
2025-12-19	15.080	15.200	15.020	15.100	15.100	3,649,300
2025-12-18	14.790	15.120	14.750	15.080	15.080	4,832,111
2025-12-17	14.700	14.820	14.500	14.760	14.760	6,380,565
2025-12-16	15.090	15.120	14.660	14.690	14.690	6,289,900
2025-12-15	15.220	15.300	15.070	15.090	15.090	4,138,600
2025-12-12	15.230	15.360	15.110	15.130	15.130	5,761,278
2025-12-11	15.420	15.510	15.210	15.290	15.290	4,275,400
2025-12-10	15.160	15.480	15.130	15.430	15.430	3,812,000
2025-12-09	15.690	15.700	15.170	15.170	15.170	6,705,600
2025-12-08	16.180	16.180	15.450	15.610	15.610	10,042,700
2025-12-05	16.540	16.740	16.410	16.570	16.570	5,167,293
2025-12-04	16.810	16.930	16.480	16.540	16.540	5,271,625
2025-12-03	16.840	17.090	16.780	16.880	16.880	3,739,300
2025-12-02	16.860	17.090	16.810	16.840	16.840	4,135,700
2025-12-01	16.630	16.920	16.480	16.810	16.810	4,308,560
2025-11-28	16.650	16.750	16.430	16.630	16.630	3,644,600
2025-11-27	16.440	16.690	16.230	16.650	16.650	6,404,300
2025-11-26	16.680	16.830	16.350	16.430	16.430	5,026,002
2025-11-25	17.000	17.100	16.720	16.720	16.720	5,170,200
2025-11-24	16.730	17.010	16.680	16.890	16.890	4,807,593
2025-11-21	17.140	17.190	16.740	16.740	16.740	5,897,874
2025-11-20	17.220	17.250	17.010	17.170	17.170	3,789,900
2025-11-19	17.200	17.360	17.020	17.100	17.100	4,016,599
2025-11-18	17.560	17.700	17.100	17.200	17.200	6,065,400
2025-11-17	17.220	17.630	17.030	17.250	17.250	7,613,441
2025-11-14	17.180	17.510	17.180	17.220	17.220	8,416,624
2025-11-13	16.660	17.390	16.500	17.300	17.300	10,133,848
2025-11-12	16.990	16.990	16.600	16.650	16.650	5,361,498
2025-11-11	16.770	17.200	16.660	17.030	17.030	10,752,651
2025-11-10	16.460	16.900	16.400	16.720	16.720	9,559,679
2025-11-07	16.290	16.800	16.150	16.500	16.500	19,036,987
2025-11-06	15.710	16.120	15.630	16.010	16.010	7,692,227
2025-11-05	15.300	15.670	15.240	15.630	15.630	4,285,600
2025-11-04	15.500	15.530	15.270	15.350	15.350	2,442,900
2025-11-03	15.190	15.610	15.150	15.470	15.470	5,256,308
2025-10-31	15.090	15.290	15.090	15.250	15.250	4,019,061
2025-10-30	15.420	15.450	15.030	15.140	15.140	9,621,882
2025-10-29	15.480	15.710	15.410	15.590	15.590	3,484,476
2025-10-28	15.560	15.560	15.440	15.470	15.470	3,346,815
2025-10-27	15.590	15.640	15.500	15.550	15.550	3,594,800

← NewerPage 4 of 21 · 1,218 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.