Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.890	17.030	16.850	16.860	16.860	2,175,240
2025-04-24	17.100	17.180	16.880	16.900	16.900	2,760,600
2025-04-23	16.600	17.330	16.530	17.200	17.200	5,636,400
2025-04-22	16.720	16.820	16.630	16.680	16.680	2,064,900
2025-04-21	16.720	16.790	16.610	16.720	16.720	1,494,880
2025-04-18	16.850	17.050	16.630	16.720	16.720	1,678,900
2025-04-17	16.990	17.260	16.800	16.800	16.800	3,642,799
2025-04-16	16.890	17.070	16.610	17.040	17.040	3,896,840
2025-04-15	16.210	17.060	16.100	17.000	17.000	6,921,381
2025-04-14	16.050	16.360	15.960	16.240	16.240	4,156,700
2025-04-11	15.910	16.040	15.780	15.900	15.900	3,439,600
2025-04-10	15.870	16.050	15.750	15.960	15.960	5,224,417
2025-04-09	15.680	15.800	15.280	15.750	15.750	4,797,619
2025-04-08	15.750	16.090	15.500	15.850	15.850	6,644,499
2025-04-07	16.600	16.600	15.450	15.450	15.450	7,502,764
2025-04-03	17.250	17.380	17.100	17.170	17.170	2,080,240
2025-04-02	17.350	17.420	17.250	17.310	17.310	1,818,800
2025-04-01	17.200	17.650	17.200	17.350	17.350	2,902,540
2025-03-31	17.470	17.820	17.270	17.280	17.280	3,315,300
2025-03-28	17.400	17.580	17.370	17.470	17.470	2,117,100
2025-03-27	17.560	17.580	17.240	17.370	17.370	2,822,000
2025-03-26	17.600	17.790	17.530	17.540	17.540	2,831,900
2025-03-25	17.580	17.740	17.550	17.620	17.620	1,892,599
2025-03-24	17.670	17.930	17.360	17.600	17.600	2,778,250
2025-03-21	17.800	17.990	17.580	17.680	17.680	2,614,760
2025-03-20	17.780	17.960	17.640	17.830	17.830	3,407,512
2025-03-19	18.140	18.250	17.750	17.800	17.800	4,428,721
2025-03-18	18.250	18.300	18.150	18.210	18.210	3,774,500
2025-03-17	18.250	18.390	18.140	18.260	18.260	3,501,840
2025-03-14	18.360	18.560	18.190	18.250	18.250	5,346,800
2025-03-13	18.210	18.490	18.110	18.390	18.390	5,445,310
2025-03-12	18.090	18.270	17.950	18.200	18.200	5,277,222
2025-03-11	17.350	18.800	17.230	18.150	18.150	13,933,495
2025-03-10	17.060	17.490	17.000	17.440	17.440	6,513,817
2025-03-07	16.910	17.090	16.830	17.020	17.020	3,442,487
2025-03-06	16.810	17.080	16.770	16.920	16.920	3,224,767
2025-03-05	16.900	17.010	16.660	16.810	16.810	4,238,305
2025-03-04	16.600	16.940	16.560	16.860	16.860	3,444,827
2025-03-03	16.680	16.850	16.560	16.630	16.630	4,909,903
2025-02-28	17.140	17.140	16.580	16.680	16.680	5,190,400
2025-02-27	17.050	17.140	16.920	17.140	17.140	3,840,020
2025-02-26	16.700	17.200	16.620	17.040	17.040	6,374,227
2025-02-25	16.790	16.790	16.600	16.640	16.640	3,479,410
2025-02-24	16.830	17.000	16.700	16.780	16.780	3,308,789
2025-02-21	16.780	16.940	16.670	16.800	16.800	3,914,475
2025-02-20	16.540	16.860	16.440	16.710	16.710	4,258,380
2025-02-19	16.320	16.630	16.250	16.570	16.570	3,428,399
2025-02-18	16.470	16.620	16.250	16.320	16.320	3,936,167
2025-02-17	16.760	16.860	16.380	16.480	16.480	5,155,659
2025-02-14	16.620	16.930	16.620	16.760	16.760	2,919,820
2025-02-13	16.680	16.780	16.580	16.620	16.620	3,875,650
2025-02-12	16.730	16.790	16.590	16.700	16.700	4,736,068
2025-02-11	16.850	17.050	16.610	16.730	16.730	4,794,579
2025-02-10	16.710	17.030	16.580	16.880	16.880	4,970,985
2025-02-07	16.630	16.900	16.540	16.700	16.700	4,716,580
2025-02-06	16.380	16.650	16.320	16.630	16.630	2,738,652
2025-02-05	16.930	16.960	16.480	16.560	16.560	2,788,848
2025-01-27	16.690	16.980	16.690	16.800	16.800	2,044,220
2025-01-24	16.330	16.690	16.300	16.680	16.680	3,396,392
2025-01-23	16.510	16.700	16.230	16.370	16.370	3,748,820

← NewerPage 7 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.