Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.540	9.610	9.410	9.590	6.784	1,884,218
2023-10-31	9.480	9.540	9.390	9.470	6.699	2,033,983
2023-10-30	9.380	9.470	9.350	9.430	6.670	1,620,473
2023-10-27	9.280	9.420	9.250	9.370	6.628	1,900,283
2023-10-26	9.260	9.320	9.130	9.310	6.585	2,001,477
2023-10-25	9.080	9.280	9.030	9.250	6.543	2,251,512
2023-10-24	8.670	9.030	8.620	9.030	6.387	2,378,275
2023-10-23	8.900	8.900	8.600	8.670	6.133	2,405,625
2023-10-20	8.880	8.970	8.820	8.870	6.274	1,966,237
2023-10-19	8.870	9.080	8.810	8.880	6.281	2,492,333
2023-10-18	9.130	9.130	8.900	8.950	6.331	1,497,545
2023-10-17	9.170	9.180	9.090	9.160	6.479	1,082,872
2023-10-16	9.180	9.280	9.080	9.140	6.465	1,839,073
2023-10-13	9.330	9.340	9.200	9.220	6.522	1,531,815
2023-10-12	9.420	9.460	9.280	9.350	6.614	1,817,146
2023-10-11	9.400	9.540	9.320	9.470	6.699	1,535,300
2023-10-10	9.490	9.550	9.360	9.370	6.628	1,097,957
2023-10-09	9.710	9.750	9.490	9.510	6.727	1,417,185
2023-09-28	9.540	9.780	9.540	9.670	6.840	2,158,620
2023-09-27	9.380	9.580	9.340	9.540	6.748	1,339,972
2023-09-26	9.450	9.460	9.360	9.380	6.635	931,156
2023-09-25	9.600	9.660	9.390	9.410	6.656	1,329,025
2023-09-22	9.360	9.580	9.310	9.560	6.762	1,027,010
2023-09-21	9.450	9.530	9.380	9.380	6.635	919,996
2023-09-20	9.510	9.650	9.470	9.470	6.699	1,002,463
2023-09-19	9.640	9.710	9.540	9.560	6.762	1,155,079
2023-09-18	9.450	9.730	9.320	9.690	6.854	1,833,407
2023-09-15	9.590	9.630	9.430	9.470	6.699	1,688,842
2023-09-14	9.680	9.710	9.490	9.580	6.776	1,414,956
2023-09-13	9.740	9.830	9.600	9.650	6.826	1,736,575
2023-09-12	9.840	9.870	9.740	9.770	6.911	1,620,981
2023-09-11	9.860	9.890	9.710	9.840	6.960	1,665,182
2023-09-08	9.790	9.790	9.690	9.750	6.897	1,502,033
2023-09-07	9.860	9.890	9.700	9.700	6.861	2,257,532
2023-09-06	9.830	9.880	9.760	9.850	6.967	1,766,535
2023-09-05	9.880	9.930	9.720	9.860	6.975	1,929,011
2023-09-04	9.820	9.880	9.720	9.860	6.975	2,792,781
2023-09-01	9.890	9.910	9.680	9.740	6.890	3,111,998
2023-08-31	9.820	9.930	9.780	9.810	6.939	2,894,155
2023-08-30	10.040	10.040	9.880	9.930	7.024	4,770,388
2023-08-29	9.710	10.000	9.640	9.970	7.052	4,513,686
2023-08-28	9.800	10.110	9.710	9.710	6.868	6,765,584
2023-08-25	9.470	9.850	9.440	9.530	6.741	4,060,072
2023-08-24	9.760	9.840	9.420	9.460	6.692	2,191,155
2023-08-23	9.770	9.910	9.500	9.790	6.925	2,793,568
2023-08-22	9.810	9.960	9.580	9.750	6.897	2,994,492
2023-08-21	9.750	9.900	9.700	9.840	6.960	3,462,974
2023-08-18	9.460	9.900	9.460	9.690	6.854	5,219,929
2023-08-17	9.250	9.490	9.230	9.480	6.706	1,585,383
2023-08-16	9.410	9.430	9.270	9.270	6.557	771,649
2023-08-15	9.350	9.460	9.350	9.400	6.649	745,746
2023-08-14	9.360	9.410	9.250	9.400	6.649	1,228,508
2023-08-11	9.460	9.550	9.340	9.360	6.621	1,412,548
2023-08-10	9.350	9.520	9.350	9.460	6.692	1,103,768
2023-08-09	9.540	9.580	9.370	9.380	6.635	1,407,970
2023-08-08	9.580	9.620	9.470	9.550	6.755	1,322,792
2023-08-07	9.690	9.720	9.580	9.630	6.812	1,406,969
2023-08-04	9.830	9.920	9.630	9.630	6.812	2,363,901
2023-08-03	9.860	9.940	9.750	9.840	6.960	1,794,109
2023-08-02	9.920	10.010	9.840	9.950	7.038	1,821,905

← NewerPage 13 of 21 · 1,212 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.