Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.700 | 4.760 | 4.620 | 4.740 | 3.353 | 1,782,328 |
| 2024-07-26 | 4.650 | 4.720 | 4.630 | 4.680 | 3.310 | 1,584,427 |
| 2024-07-25 | 4.590 | 4.680 | 4.500 | 4.600 | 3.254 | 2,012,708 |
| 2024-07-24 | 4.670 | 4.680 | 4.550 | 4.580 | 3.240 | 1,300,056 |
| 2024-07-23 | 4.740 | 4.810 | 4.630 | 4.650 | 3.289 | 1,899,283 |
| 2024-07-22 | 4.680 | 4.710 | 4.620 | 4.680 | 3.310 | 1,393,008 |
| 2024-07-19 | 4.600 | 4.710 | 4.560 | 4.660 | 3.296 | 1,492,404 |
| 2024-07-18 | 4.610 | 4.640 | 4.520 | 4.600 | 3.254 | 1,666,203 |
| 2024-07-17 | 4.730 | 4.730 | 4.600 | 4.650 | 3.289 | 1,854,763 |
| 2024-07-16 | 4.750 | 4.760 | 4.640 | 4.690 | 3.318 | 1,655,302 |
| 2024-07-15 | 4.910 | 4.920 | 4.700 | 4.730 | 3.346 | 2,150,377 |
| 2024-07-12 | 4.920 | 5.040 | 4.870 | 4.910 | 3.473 | 1,763,444 |
| 2024-07-11 | 4.950 | 4.950 | 4.790 | 4.930 | 3.487 | 2,195,167 |
| 2024-07-10 | 4.720 | 4.830 | 4.710 | 4.740 | 3.353 | 1,310,556 |
| 2024-07-09 | 4.740 | 4.810 | 4.650 | 4.800 | 3.395 | 1,423,199 |
| 2024-07-08 | 4.950 | 4.980 | 4.730 | 4.740 | 3.353 | 1,490,665 |
| 2024-07-05 | 4.840 | 4.840 | 4.840 | 4.840 | 3.424 | 0 |
| 2024-07-04 | 5.140 | 5.140 | 4.840 | 4.840 | 3.424 | 1,974,312 |
| 2024-07-03 | 5.040 | 5.170 | 5.040 | 5.080 | 3.593 | 1,556,755 |
| 2024-07-02 | 4.980 | 5.140 | 4.960 | 5.100 | 3.608 | 1,626,569 |
| 2024-07-01 | 5.070 | 5.150 | 4.880 | 4.990 | 3.530 | 2,322,654 |
| 2024-06-28 | 5.070 | 5.180 | 4.980 | 5.050 | 3.572 | 2,556,171 |
| 2024-06-27 | 5.170 | 5.280 | 5.050 | 5.070 | 3.586 | 1,360,832 |
| 2024-06-26 | 4.940 | 5.190 | 4.860 | 5.190 | 3.671 | 2,036,218 |
| 2024-06-25 | 4.820 | 5.020 | 4.820 | 4.940 | 3.494 | 1,551,926 |
| 2024-06-24 | 5.100 | 5.140 | 4.860 | 4.870 | 3.445 | 2,868,062 |
| 2024-06-21 | 5.260 | 5.350 | 5.150 | 5.200 | 3.678 | 2,215,890 |
| 2024-06-20 | 5.140 | 5.390 | 5.120 | 5.280 | 3.735 | 4,414,655 |
| 2024-06-19 | 5.210 | 5.260 | 5.100 | 5.170 | 3.657 | 2,557,780 |
| 2024-06-18 | 5.030 | 5.330 | 5.030 | 5.180 | 3.664 | 2,818,552 |
| 2024-06-17 | 5.390 | 5.400 | 5.210 | 5.240 | 3.707 | 1,620,039 |
| 2024-06-14 | 5.440 | 5.510 | 5.340 | 5.400 | 3.820 | 1,529,635 |
| 2024-06-13 | 5.410 | 5.630 | 5.260 | 5.520 | 3.905 | 2,532,790 |
| 2024-06-12 | 5.170 | 5.470 | 5.170 | 5.410 | 3.827 | 2,121,159 |
| 2024-06-11 | 5.210 | 5.260 | 5.040 | 5.220 | 3.692 | 1,927,147 |
| 2024-06-07 | 4.960 | 5.350 | 4.960 | 5.290 | 3.742 | 2,599,612 |
| 2024-06-06 | 5.300 | 5.340 | 4.920 | 4.950 | 3.501 | 2,993,768 |
| 2024-06-05 | 5.420 | 5.490 | 5.230 | 5.290 | 3.742 | 2,865,307 |
| 2024-06-04 | 5.770 | 5.800 | 5.340 | 5.430 | 3.841 | 3,910,085 |
| 2024-06-03 | 6.030 | 6.040 | 5.760 | 5.800 | 4.103 | 2,286,074 |
| 2024-05-31 | 5.840 | 6.080 | 5.830 | 6.040 | 4.272 | 2,200,857 |
| 2024-05-30 | 5.940 | 6.020 | 5.830 | 5.830 | 4.124 | 1,822,627 |
| 2024-05-29 | 5.870 | 6.080 | 5.730 | 5.970 | 4.223 | 1,723,884 |
| 2024-05-28 | 5.900 | 5.970 | 5.860 | 5.860 | 4.145 | 1,152,673 |
| 2024-05-27 | 5.940 | 5.980 | 5.830 | 5.930 | 4.195 | 1,265,443 |
| 2024-05-24 | 5.980 | 6.100 | 5.900 | 5.940 | 4.202 | 2,058,343 |
| 2024-05-23 | 6.020 | 6.110 | 5.990 | 6.020 | 4.258 | 1,462,391 |
| 2024-05-22 | 6.120 | 6.140 | 6.000 | 6.080 | 4.301 | 1,855,338 |
| 2024-05-21 | 6.150 | 6.200 | 6.060 | 6.100 | 4.315 | 1,792,684 |
| 2024-05-20 | 6.080 | 6.230 | 6.080 | 6.150 | 4.350 | 1,624,581 |
| 2024-05-17 | 6.040 | 6.150 | 6.010 | 6.130 | 4.336 | 2,054,344 |
| 2024-05-16 | 5.980 | 6.160 | 5.920 | 6.080 | 4.301 | 2,218,476 |
| 2024-05-15 | 6.040 | 6.080 | 5.920 | 5.970 | 4.223 | 2,318,821 |
| 2024-05-14 | 5.880 | 6.050 | 5.880 | 6.030 | 4.265 | 2,475,058 |
| 2024-05-13 | 6.100 | 6.100 | 5.820 | 5.920 | 4.188 | 2,400,766 |
| 2024-05-10 | 6.190 | 6.190 | 6.040 | 6.070 | 4.294 | 2,515,662 |
| 2024-05-09 | 5.920 | 6.190 | 5.920 | 6.150 | 4.350 | 3,714,307 |
| 2024-05-08 | 6.000 | 6.030 | 5.880 | 5.900 | 4.173 | 1,851,453 |
| 2024-05-07 | 5.880 | 6.050 | 5.880 | 5.990 | 4.237 | 2,197,791 |
| 2024-05-06 | 5.880 | 6.110 | 5.860 | 5.940 | 4.202 | 3,793,715 |
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.