Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.700	19.260	18.240	18.460	18.460	12,645,492
2024-10-28	18.910	18.950	18.320	18.750	18.750	5,667,680
2024-10-25	18.810	19.250	18.690	18.850	18.850	6,348,619
2024-10-24	19.350	19.350	18.700	18.800	18.800	3,734,420
2024-10-23	19.090	19.500	19.090	19.250	19.250	4,727,772
2024-10-22	19.110	19.330	18.790	19.280	19.280	4,976,680
2024-10-21	19.000	19.440	18.830	19.120	19.120	6,330,477
2024-10-18	18.180	19.280	18.100	18.890	18.890	10,298,174
2024-10-17	18.520	18.680	18.160	18.230	18.230	4,135,553
2024-10-16	18.360	18.950	18.260	18.510	18.510	4,675,712
2024-10-15	19.000	19.230	18.570	18.570	18.570	5,675,387
2024-10-14	19.230	19.380	18.520	18.990	18.990	7,972,608
2024-10-11	19.630	19.740	18.440	18.660	18.660	7,576,319
2024-10-10	19.620	20.540	19.330	19.590	19.590	9,123,505
2024-10-09	21.290	21.290	19.410	19.600	19.600	12,394,900
2024-10-08	22.970	22.970	19.800	21.500	21.500	17,675,455
2024-09-30	19.990	20.880	19.740	20.880	20.880	10,353,599
2024-09-27	18.320	19.060	18.320	18.980	18.980	3,489,400
2024-09-26	17.200	18.090	17.030	18.090	18.090	5,267,871
2024-09-25	17.400	17.610	17.000	17.150	17.150	5,281,280
2024-09-24	16.290	17.020	16.100	17.020	17.020	5,614,400
2024-09-23	15.850	16.360	15.790	16.030	16.030	3,036,504
2024-09-20	16.130	16.130	15.550	15.880	15.880	5,346,900
2024-09-19	16.150	16.620	15.970	16.060	16.060	4,955,900
2024-09-18	16.180	16.220	15.700	16.030	16.030	2,192,118
2024-09-13	16.770	16.820	16.140	16.180	16.180	2,808,816
2024-09-12	17.050	17.250	16.750	16.760	16.760	2,633,200
2024-09-11	16.860	17.140	16.740	17.020	17.020	2,212,020
2024-09-10	16.750	17.100	16.520	16.910	16.910	2,373,500
2024-09-09	16.850	17.070	16.620	16.750	16.750	2,178,343
2024-09-06	17.280	17.360	16.850	16.980	16.980	1,670,209
2024-09-05	17.240	17.420	17.110	17.220	17.220	1,207,940
2024-09-04	17.160	17.560	16.940	17.200	17.200	2,153,600
2024-09-03	17.190	17.470	17.080	17.200	17.200	1,923,803
2024-09-02	17.660	17.870	17.140	17.190	17.190	2,362,700
2024-08-30	17.620	18.060	17.360	17.810	17.810	3,415,000
2024-08-29	16.720	17.760	16.650	17.620	17.620	3,819,260
2024-08-28	16.500	16.890	16.240	16.810	16.810	2,874,926
2024-08-27	16.430	16.600	16.000	16.510	16.510	3,713,608
2024-08-26	16.890	17.040	16.560	16.570	16.570	2,567,800
2024-08-23	16.750	16.920	16.590	16.890	16.890	1,570,940
2024-08-22	16.970	17.100	16.670	16.740	16.740	1,807,901
2024-08-21	16.950	17.100	16.800	17.050	17.050	1,298,240
2024-08-20	17.350	17.380	16.780	16.950	16.950	1,970,900
2024-08-19	17.340	17.650	17.170	17.200	17.200	2,333,700
2024-08-16	17.720	17.830	17.300	17.340	17.340	2,470,500
2024-08-15	17.710	18.090	17.480	17.720	17.720	2,161,960
2024-08-14	18.160	18.290	17.680	17.700	17.700	2,292,100
2024-08-13	18.350	18.450	17.820	18.170	18.170	2,429,319
2024-08-12	18.400	18.640	18.260	18.540	18.540	1,739,620
2024-08-09	18.510	18.660	18.220	18.220	18.220	1,157,900
2024-08-08	18.210	18.640	17.930	18.490	18.490	2,537,520
2024-08-07	18.120	18.430	18.030	18.310	18.310	1,727,400
2024-08-06	17.880	18.370	17.880	18.280	18.280	1,967,911
2024-08-05	17.670	18.450	17.670	17.830	17.830	2,526,320
2024-08-02	18.100	18.400	17.900	17.970	17.970	1,964,903
2024-08-01	18.480	18.690	18.020	18.100	18.100	2,888,300
2024-07-31	17.330	18.650	17.220	18.500	18.500	5,027,460
2024-07-30	17.700	17.700	17.150	17.330	17.330	3,716,635
2024-07-29	18.600	18.690	17.650	17.700	17.700	4,145,500

← NewerPage 9 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.