Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.850 | 5.980 | 5.720 | 5.840 | 4.131 | 3,273,803 |
| 2024-04-29 | 5.570 | 5.870 | 5.520 | 5.850 | 4.138 | 3,445,122 |
| 2024-04-26 | 5.440 | 5.550 | 5.290 | 5.520 | 3.905 | 3,452,565 |
| 2024-04-25 | 5.460 | 5.530 | 5.340 | 5.430 | 3.841 | 3,198,200 |
| 2024-04-24 | 5.220 | 5.470 | 5.210 | 5.430 | 3.841 | 3,683,702 |
| 2024-04-23 | 5.120 | 5.360 | 5.010 | 5.240 | 3.707 | 4,214,197 |
| 2024-04-22 | 5.050 | 5.140 | 4.850 | 5.090 | 3.600 | 4,060,281 |
| 2024-04-19 | 5.260 | 5.260 | 5.030 | 5.120 | 3.622 | 3,125,400 |
| 2024-04-18 | 5.390 | 5.390 | 5.210 | 5.260 | 3.721 | 2,995,057 |
| 2024-04-17 | 4.850 | 5.420 | 4.840 | 5.390 | 3.813 | 5,317,578 |
| 2024-04-16 | 5.190 | 5.280 | 4.760 | 4.800 | 3.395 | 5,358,976 |
| 2024-04-15 | 5.860 | 5.900 | 5.210 | 5.290 | 3.742 | 6,523,599 |
| 2024-04-12 | 6.000 | 6.100 | 5.880 | 5.910 | 4.180 | 2,666,277 |
| 2024-04-11 | 5.970 | 6.120 | 5.860 | 6.010 | 4.251 | 2,673,623 |
| 2024-04-10 | 6.210 | 6.210 | 5.870 | 5.970 | 4.223 | 3,540,415 |
| 2024-04-09 | 6.050 | 6.220 | 6.050 | 6.200 | 4.386 | 2,926,459 |
| 2024-04-08 | 6.490 | 6.500 | 6.040 | 6.060 | 4.287 | 4,498,509 |
| 2024-04-03 | 6.480 | 6.540 | 6.330 | 6.470 | 4.577 | 2,746,153 |
| 2024-04-02 | 6.450 | 6.610 | 6.440 | 6.500 | 4.598 | 3,260,000 |
| 2024-04-01 | 6.350 | 6.480 | 6.270 | 6.450 | 4.562 | 4,038,767 |
| 2024-03-29 | 6.170 | 6.260 | 6.110 | 6.240 | 4.414 | 2,043,711 |
| 2024-03-28 | 6.020 | 6.270 | 5.990 | 6.100 | 4.315 | 3,236,801 |
| 2024-03-27 | 6.270 | 6.280 | 5.950 | 6.000 | 4.244 | 3,136,414 |
| 2024-03-26 | 6.250 | 6.300 | 6.090 | 6.250 | 4.421 | 3,420,579 |
| 2024-03-25 | 6.520 | 6.530 | 6.180 | 6.200 | 4.386 | 4,613,789 |
| 2024-03-22 | 6.670 | 6.750 | 6.430 | 6.450 | 4.562 | 4,031,074 |
| 2024-03-21 | 6.730 | 6.870 | 6.500 | 6.660 | 4.711 | 4,085,194 |
| 2024-03-20 | 6.570 | 6.710 | 6.510 | 6.690 | 4.732 | 3,367,347 |
| 2024-03-19 | 6.600 | 6.710 | 6.540 | 6.560 | 4.640 | 2,989,316 |
| 2024-03-18 | 6.440 | 6.590 | 6.380 | 6.590 | 4.661 | 3,128,042 |
| 2024-03-15 | 6.240 | 6.350 | 6.120 | 6.340 | 4.485 | 3,065,678 |
| 2024-03-14 | 6.220 | 6.250 | 6.050 | 6.140 | 4.343 | 2,899,334 |
| 2024-03-13 | 6.310 | 6.330 | 6.140 | 6.180 | 4.371 | 2,453,668 |
| 2024-03-12 | 6.150 | 6.250 | 6.080 | 6.230 | 4.407 | 2,908,232 |
| 2024-03-11 | 5.990 | 6.090 | 5.910 | 6.090 | 4.308 | 2,984,165 |
| 2024-03-08 | 5.990 | 6.140 | 5.850 | 5.920 | 4.188 | 3,359,672 |
| 2024-03-07 | 6.050 | 6.160 | 5.940 | 5.990 | 4.237 | 3,503,658 |
| 2024-03-06 | 6.000 | 6.140 | 5.930 | 6.050 | 4.279 | 3,284,794 |
| 2024-03-05 | 6.210 | 6.240 | 5.930 | 5.980 | 4.230 | 2,564,182 |
| 2024-03-04 | 6.280 | 6.500 | 6.030 | 6.190 | 4.378 | 3,054,189 |
| 2024-03-01 | 6.280 | 6.360 | 6.140 | 6.250 | 4.421 | 3,115,358 |
| 2024-02-29 | 5.910 | 6.280 | 5.800 | 6.260 | 4.428 | 4,617,487 |
| 2024-02-28 | 6.770 | 7.020 | 5.860 | 5.970 | 4.223 | 7,270,149 |
| 2024-02-27 | 6.550 | 6.750 | 6.310 | 6.740 | 4.768 | 2,613,528 |
| 2024-02-26 | 6.540 | 6.730 | 6.310 | 6.530 | 4.619 | 4,451,605 |
| 2024-02-23 | 6.000 | 6.370 | 5.970 | 6.330 | 4.478 | 4,356,655 |
| 2024-02-22 | 5.840 | 6.010 | 5.810 | 6.000 | 4.244 | 2,644,073 |
| 2024-02-21 | 5.630 | 6.070 | 5.560 | 5.800 | 4.103 | 5,735,441 |
| 2024-02-20 | 5.580 | 5.720 | 5.480 | 5.630 | 3.982 | 3,739,346 |
| 2024-02-19 | 5.200 | 5.670 | 5.170 | 5.550 | 3.926 | 8,397,096 |
| 2024-02-08 | 4.590 | 5.220 | 4.280 | 5.190 | 3.671 | 9,392,189 |
| 2024-02-07 | 5.030 | 5.130 | 4.370 | 4.490 | 3.176 | 9,733,721 |
| 2024-02-06 | 5.140 | 5.350 | 4.480 | 5.050 | 3.572 | 9,261,019 |
| 2024-02-05 | 6.540 | 6.540 | 5.260 | 5.350 | 3.784 | 7,680,002 |
| 2024-02-02 | 7.000 | 7.160 | 6.240 | 6.570 | 4.647 | 4,062,118 |
| 2024-02-01 | 7.210 | 7.220 | 6.780 | 6.990 | 4.944 | 4,007,717 |
| 2024-01-31 | 7.740 | 7.810 | 7.210 | 7.210 | 5.100 | 5,129,808 |
| 2024-01-30 | 8.220 | 8.260 | 7.860 | 7.890 | 5.581 | 2,680,673 |
| 2024-01-29 | 8.650 | 8.690 | 8.180 | 8.220 | 5.814 | 2,608,153 |
| 2024-01-26 | 8.580 | 8.800 | 8.490 | 8.610 | 6.090 | 2,258,545 |
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.