Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.040	8.570	7.990	8.570	6.062	2,873,750
2024-01-24	7.870	8.130	7.700	8.000	5.659	3,493,432
2024-01-23	8.200	8.200	7.750	7.880	5.574	3,820,819
2024-01-22	8.800	8.800	8.010	8.080	5.715	3,907,178
2024-01-19	8.880	8.920	8.660	8.670	6.133	3,192,915
2024-01-18	9.160	9.190	8.710	8.870	6.274	3,396,899
2024-01-17	9.430	9.460	9.170	9.180	6.493	1,691,684
2024-01-16	9.420	9.490	9.240	9.380	6.635	1,985,620
2024-01-15	9.440	9.440	9.300	9.400	6.649	1,954,251
2024-01-12	9.490	9.700	9.390	9.430	6.670	1,796,585
2024-01-11	9.430	9.520	9.400	9.470	6.699	1,558,541
2024-01-10	9.480	9.560	9.360	9.430	6.670	1,596,289
2024-01-09	9.470	9.590	9.430	9.510	6.727	2,107,198
2024-01-08	9.720	9.730	9.410	9.460	6.692	2,156,065
2024-01-05	9.710	9.850	9.570	9.650	6.826	2,080,895
2024-01-04	9.700	9.740	9.610	9.710	6.868	1,540,228
2024-01-03	9.620	9.700	9.510	9.700	6.861	2,637,114
2024-01-02	9.430	9.650	9.430	9.640	6.819	4,801,164
2023-12-29	9.130	9.380	9.130	9.370	6.628	1,829,511
2023-12-28	8.980	9.200	8.920	9.180	6.493	1,742,252
2023-12-27	8.950	9.100	8.880	8.990	6.359	1,964,230
2023-12-26	9.030	9.080	8.900	8.960	6.338	1,806,462
2023-12-25	9.180	9.390	8.950	9.030	6.387	2,663,099
2023-12-22	9.400	9.400	9.130	9.140	6.465	1,923,339
2023-12-21	9.340	9.410	9.120	9.350	6.614	2,351,787
2023-12-20	9.370	9.450	9.260	9.340	6.607	1,639,255
2023-12-19	9.380	9.390	9.170	9.330	6.600	1,816,994
2023-12-18	9.490	9.490	9.290	9.330	6.600	1,893,225
2023-12-15	9.390	9.470	9.320	9.430	6.670	1,977,362
2023-12-14	9.300	9.470	9.300	9.380	6.635	2,003,090
2023-12-13	9.200	9.430	9.200	9.300	6.578	2,094,678
2023-12-12	9.290	9.300	9.120	9.240	6.536	1,966,522
2023-12-11	9.180	9.470	9.160	9.270	6.557	3,385,887
2023-12-08	9.610	9.690	9.340	9.380	6.635	2,424,356
2023-12-07	9.710	9.790	9.630	9.650	6.826	1,446,363
2023-12-06	9.730	9.800	9.630	9.730	6.883	1,308,127
2023-12-05	9.760	9.780	9.630	9.660	6.833	1,651,973
2023-12-04	9.750	9.900	9.710	9.760	6.904	2,611,705
2023-12-01	9.750	9.790	9.680	9.750	6.897	2,059,652
2023-11-30	9.880	9.880	9.640	9.740	6.890	1,513,684
2023-11-29	9.920	9.940	9.760	9.830	6.953	1,746,913
2023-11-28	9.790	9.910	9.720	9.870	6.982	2,254,554
2023-11-27	9.830	9.830	9.630	9.780	6.918	1,700,301
2023-11-24	9.880	9.880	9.680	9.750	6.897	1,718,150
2023-11-23	9.730	9.830	9.720	9.830	6.953	1,276,802
2023-11-22	9.840	9.870	9.700	9.730	6.883	1,823,017
2023-11-21	9.920	9.940	9.820	9.840	6.960	1,978,088
2023-11-20	9.860	9.980	9.780	9.910	7.010	1,954,250
2023-11-17	9.840	9.850	9.740	9.800	6.932	1,497,284
2023-11-16	9.820	9.850	9.760	9.770	6.911	2,237,891
2023-11-15	9.820	9.880	9.770	9.820	6.946	1,272,931
2023-11-14	9.860	9.870	9.740	9.780	6.918	1,511,459
2023-11-13	9.760	9.850	9.740	9.850	6.967	1,555,880
2023-11-10	9.600	9.730	9.560	9.710	6.868	1,679,517
2023-11-09	9.700	9.710	9.590	9.650	6.826	1,627,235
2023-11-08	9.710	9.710	9.600	9.660	6.833	2,006,851
2023-11-07	9.730	9.730	9.600	9.680	6.847	1,704,682
2023-11-06	9.730	9.730	9.620	9.670	6.840	1,609,550
2023-11-03	9.580	9.690	9.550	9.600	6.791	1,364,123
2023-11-02	9.600	9.650	9.530	9.580	6.776	1,671,616

← NewerPage 12 of 21 · 1,219 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.