Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.790 | 7.790 | 7.100 | 7.320 | 7.320 | 7,586,196 |
| 2026-10-21 | 7.800 | 7.920 | 7.530 | 7.600 | 7.600 | 7,104,305 |
| 2026-10-20 | 7.800 | 7.800 | 7.360 | 7.500 | 7.500 | 7,730,200 |
| 2026-10-19 | 7.450 | 7.680 | 7.170 | 7.640 | 7.640 | 10,074,322 |
| 2026-10-16 | 7.560 | 7.650 | 7.300 | 7.410 | 7.410 | 4,833,672 |
| 2026-10-15 | 7.720 | 7.720 | 7.260 | 7.380 | 7.380 | 7,872,205 |
| 2026-10-14 | 7.900 | 7.930 | 7.650 | 7.680 | 7.680 | 5,606,628 |
| 2026-10-13 | 7.710 | 8.010 | 7.220 | 7.900 | 7.900 | 8,968,718 |
| 2026-10-12 | 8.030 | 8.140 | 7.660 | 7.760 | 7.760 | 8,175,026 |
| 2026-10-09 | 7.980 | 8.160 | 7.410 | 8.060 | 8.060 | 12,987,285 |
| 2026-10-08 | 7.790 | 8.260 | 7.660 | 8.030 | 8.030 | 22,320,113 |
| 2026-09-30 | 7.400 | 8.070 | 7.250 | 7.840 | 7.840 | 15,856,899 |
| 2026-09-29 | 7.240 | 7.440 | 7.100 | 7.340 | 7.340 | 6,885,013 |
| 2026-09-28 | 7.490 | 7.490 | 7.000 | 7.200 | 7.200 | 8,881,193 |
| 2026-09-24 | 7.480 | 7.550 | 7.360 | 7.410 | 7.410 | 4,931,765 |
| 2026-09-23 | 7.610 | 7.630 | 7.460 | 7.500 | 7.500 | 5,443,407 |
| 2026-09-22 | 7.670 | 7.700 | 7.540 | 7.580 | 7.580 | 6,214,960 |
| 2026-09-21 | 7.550 | 7.650 | 7.490 | 7.610 | 7.610 | 7,343,075 |
| 2026-09-18 | 7.350 | 7.630 | 7.350 | 7.590 | 7.590 | 10,193,582 |
| 2026-09-17 | 7.550 | 7.550 | 7.290 | 7.330 | 7.330 | 6,478,098 |
| 2026-09-16 | 7.390 | 7.590 | 7.250 | 7.520 | 7.520 | 4,087,721 |
| 2026-09-15 | 7.730 | 7.740 | 7.340 | 7.360 | 7.360 | 4,450,206 |
| 2026-09-14 | 7.770 | 7.850 | 7.570 | 7.690 | 7.690 | 5,788,039 |
| 2026-09-11 | 7.910 | 7.950 | 7.580 | 7.780 | 7.780 | 5,071,389 |
| 2026-09-10 | 8.050 | 8.060 | 7.920 | 7.980 | 7.980 | 4,382,177 |
| 2026-09-09 | 8.120 | 8.230 | 8.050 | 8.080 | 8.080 | 4,452,609 |
| 2026-09-08 | 8.160 | 8.230 | 8.010 | 8.150 | 8.150 | 5,406,071 |
| 2026-09-07 | 8.230 | 8.390 | 7.920 | 8.170 | 8.170 | 7,745,859 |
| 2026-09-04 | 7.900 | 8.370 | 7.900 | 8.190 | 8.190 | 11,313,584 |
| 2026-09-03 | 8.680 | 8.700 | 7.880 | 7.920 | 7.920 | 18,714,741 |
| 2026-09-02 | 8.750 | 8.810 | 8.520 | 8.690 | 8.690 | 6,154,903 |
| 2026-09-01 | 8.990 | 9.000 | 8.610 | 8.850 | 8.850 | 6,915,843 |
| 2026-08-31 | 8.660 | 9.100 | 8.560 | 9.000 | 9.000 | 10,014,505 |
| 2026-08-28 | 8.760 | 9.040 | 8.630 | 8.640 | 8.640 | 5,890,131 |
| 2026-08-27 | 8.520 | 8.800 | 8.500 | 8.710 | 8.710 | 4,468,175 |
| 2026-08-26 | 8.590 | 8.730 | 8.460 | 8.620 | 8.620 | 5,570,414 |
| 2026-08-25 | 8.290 | 8.640 | 8.180 | 8.570 | 8.570 | 6,178,778 |
| 2026-08-24 | 8.900 | 8.900 | 8.160 | 8.310 | 8.310 | 7,272,928 |
| 2026-08-21 | 8.920 | 9.160 | 8.620 | 8.800 | 8.800 | 11,388,293 |
| 2026-08-20 | 8.380 | 9.090 | 8.210 | 9.070 | 9.070 | 8,009,332 |
| 2026-08-19 | 8.850 | 8.850 | 8.230 | 8.300 | 8.300 | 7,324,268 |
| 2026-08-18 | 8.930 | 9.000 | 8.750 | 8.930 | 8.930 | 5,093,446 |
| 2026-08-17 | 8.720 | 9.050 | 8.600 | 8.930 | 8.930 | 6,366,352 |
| 2026-08-14 | 8.620 | 8.830 | 8.580 | 8.750 | 8.750 | 5,305,387 |
| 2026-08-13 | 9.090 | 9.090 | 8.650 | 8.700 | 8.700 | 5,313,387 |
| 2026-08-12 | 8.800 | 9.130 | 8.800 | 8.960 | 8.960 | 5,125,395 |
| 2026-08-11 | 8.750 | 9.220 | 8.750 | 8.910 | 8.910 | 7,371,902 |
| 2026-08-10 | 8.640 | 8.900 | 8.600 | 8.850 | 8.850 | 6,842,716 |
| 2026-08-07 | 8.630 | 8.720 | 8.340 | 8.650 | 8.650 | 8,209,793 |
| 2026-08-06 | 8.430 | 8.740 | 8.380 | 8.720 | 8.720 | 6,872,610 |
| 2026-08-05 | 8.320 | 8.610 | 8.290 | 8.490 | 8.490 | 7,290,295 |
| 2026-08-04 | 8.090 | 8.360 | 7.970 | 8.300 | 8.300 | 6,771,944 |
| 2026-08-03 | 7.890 | 8.160 | 7.700 | 8.070 | 8.070 | 8,764,531 |
| 2026-07-31 | 7.690 | 8.060 | 7.690 | 7.850 | 7.850 | 9,999,123 |
| 2026-07-30 | 7.650 | 8.350 | 7.510 | 7.540 | 7.540 | 13,906,496 |
| 2026-07-29 | 7.950 | 7.980 | 7.440 | 7.750 | 7.750 | 9,139,260 |
| 2026-07-28 | 8.380 | 8.380 | 7.690 | 7.810 | 7.810 | 13,277,875 |
| 2026-07-27 | 7.100 | 8.330 | 7.100 | 8.260 | 8.260 | 14,907,140 |
| 2026-07-24 | 7.150 | 7.530 | 6.930 | 7.200 | 7.200 | 8,124,982 |
| 2026-07-23 | 7.180 | 7.350 | 6.760 | 7.190 | 7.190 | 6,316,018 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.1500 CNY |
| 2023-06-09 | 0.1500 CNY |
| 2022-07-06 | 0.4000 CNY |
| 2020-10-22 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.