Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.330	16.530	16.210	16.320	16.320	2,617,180
2025-01-21	16.740	16.830	16.340	16.420	16.420	2,957,088
2025-01-20	16.810	17.100	16.650	16.670	16.670	2,928,700
2025-01-17	16.580	16.920	16.510	16.800	16.800	2,121,400
2025-01-16	16.870	17.110	16.650	16.670	16.670	2,926,960
2025-01-15	16.830	16.950	16.660	16.870	16.870	3,269,400
2025-01-14	16.170	16.800	16.120	16.800	16.800	3,572,700
2025-01-13	16.110	16.370	16.060	16.170	16.170	2,436,100
2025-01-10	16.320	16.470	16.070	16.250	16.250	3,203,058
2025-01-09	16.480	16.500	16.010	16.360	16.360	4,877,280
2025-01-08	16.990	17.090	16.260	16.500	16.500	5,605,600
2025-01-07	17.030	17.200	16.940	16.990	16.990	3,236,900
2025-01-06	17.060	17.250	16.900	17.040	17.040	3,372,003
2025-01-03	17.270	17.480	17.010	17.060	17.060	4,509,420
2025-01-02	17.790	17.890	17.100	17.260	17.260	3,807,982
2024-12-31	18.260	18.330	17.880	17.880	17.880	2,989,640
2024-12-30	18.070	18.450	18.050	18.230	18.230	4,000,360
2024-12-27	18.080	18.180	17.930	18.100	18.100	2,654,745
2024-12-26	18.120	18.230	18.010	18.090	18.090	2,819,800
2024-12-25	18.060	18.100	17.800	18.100	18.100	2,106,600
2024-12-24	17.720	18.190	17.720	18.050	18.050	3,038,075
2024-12-23	17.800	18.060	17.650	17.690	17.690	2,583,939
2024-12-20	17.770	17.960	17.710	17.810	17.810	1,566,400
2024-12-19	17.750	17.910	17.700	17.770	17.770	3,212,500
2024-12-18	18.050	18.150	17.910	17.940	17.940	1,929,500
2024-12-17	18.020	18.160	17.850	17.930	17.930	2,513,300
2024-12-16	18.450	18.490	17.930	18.020	18.020	4,636,020
2024-12-13	18.970	19.080	18.400	18.420	18.420	5,488,880
2024-12-12	18.780	19.110	18.620	19.080	19.080	4,098,542
2024-12-11	18.530	18.850	18.480	18.770	18.770	3,309,849
2024-12-10	18.800	19.100	18.540	18.600	18.600	6,328,940
2024-12-09	18.600	18.710	18.350	18.420	18.420	4,162,572
2024-12-06	18.400	18.780	18.210	18.710	18.710	5,869,175
2024-12-05	18.500	18.550	18.200	18.360	18.360	4,367,542
2024-12-04	19.450	19.450	19.120	19.220	19.220	5,557,847
2024-12-03	19.610	19.650	19.260	19.450	19.450	4,585,161
2024-12-02	19.690	19.780	19.350	19.630	19.630	6,377,530
2024-11-29	19.410	19.800	19.370	19.690	19.690	3,247,040
2024-11-28	19.430	19.730	19.350	19.420	19.420	3,200,200
2024-11-27	19.010	19.400	18.860	19.400	19.400	3,171,400
2024-11-26	19.200	19.500	19.020	19.110	19.110	3,347,063
2024-11-25	18.840	19.300	18.700	19.100	19.100	3,833,217
2024-11-22	19.440	19.550	18.800	18.850	18.850	5,378,100
2024-11-21	19.740	19.860	19.330	19.510	19.510	3,991,463
2024-11-20	19.830	19.830	19.460	19.730	19.730	6,430,900
2024-11-19	19.030	20.230	19.030	19.830	19.830	8,853,488
2024-11-18	19.150	19.390	18.880	18.970	18.970	3,936,056
2024-11-15	19.320	19.600	19.120	19.120	19.120	4,913,100
2024-11-14	20.000	20.500	19.350	19.440	19.440	7,145,700
2024-11-13	19.510	20.250	19.430	19.950	19.950	7,154,840
2024-11-12	19.220	20.200	19.220	19.680	19.680	10,763,354
2024-11-11	18.890	19.330	18.720	19.260	19.260	6,673,994
2024-11-08	19.200	19.370	18.760	18.890	18.890	6,160,003
2024-11-07	18.510	19.050	18.490	19.040	19.040	6,464,040
2024-11-06	18.990	19.050	18.480	18.660	18.660	6,395,519
2024-11-05	18.370	18.860	18.200	18.820	18.820	5,563,010
2024-11-04	17.920	18.460	17.830	18.370	18.370	4,142,726
2024-11-01	17.950	18.290	17.810	17.930	17.930	6,429,231
2024-10-31	18.250	18.340	17.700	18.000	18.000	6,069,820
2024-10-30	18.470	18.760	18.220	18.280	18.280	6,590,040

← NewerPage 8 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.