Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.040	10.040	9.810	9.900	7.003	2,339,251
2023-07-31	10.040	10.050	9.880	10.030	7.095	2,402,582
2023-07-28	9.960	10.080	9.850	10.000	7.074	1,992,618
2023-07-27	10.140	10.150	9.920	9.950	7.038	2,797,092
2023-07-26	9.880	10.290	9.880	10.150	7.180	4,414,993
2023-07-25	9.880	9.920	9.830	9.910	7.010	1,274,204
2023-07-24	9.740	9.870	9.670	9.840	6.960	941,589
2023-07-21	9.740	9.820	9.690	9.740	6.890	1,464,720
2023-07-20	9.880	9.920	9.660	9.740	6.890	1,299,613
2023-07-19	9.850	9.930	9.810	9.880	6.989	1,346,647
2023-07-18	9.800	9.900	9.720	9.850	6.967	1,893,341
2023-07-17	9.640	9.840	9.580	9.820	6.946	1,876,774
2023-07-14	9.640	9.750	9.550	9.680	6.847	1,363,910
2023-07-13	9.660	9.710	9.600	9.620	6.805	1,114,957
2023-07-12	9.830	9.830	9.600	9.610	6.798	1,284,224
2023-07-11	9.650	9.760	9.630	9.760	6.904	1,933,950
2023-07-10	9.820	9.900	9.590	9.650	6.826	1,812,879
2023-07-07	9.870	9.870	9.720	9.740	6.890	1,588,944
2023-07-06	9.700	9.900	9.700	9.780	6.918	1,580,887
2023-07-05	9.880	9.910	9.790	9.800	6.932	979,119
2023-07-04	9.810	9.900	9.730	9.870	6.982	1,213,975
2023-07-03	9.900	9.990	9.750	9.830	6.953	2,040,151
2023-06-30	9.750	9.900	9.750	9.840	6.960	1,773,422
2023-06-29	9.590	9.800	9.580	9.760	6.904	1,876,627
2023-06-28	9.550	9.610	9.400	9.580	6.776	1,873,053
2023-06-27	9.250	9.540	9.230	9.510	6.727	1,809,075
2023-06-26	9.250	9.370	9.200	9.290	6.571	1,606,187
2023-06-21	9.290	9.400	9.250	9.300	6.578	1,251,346
2023-06-20	9.430	9.440	9.250	9.310	6.585	2,007,824
2023-06-19	9.420	9.510	9.360	9.490	6.713	1,701,098
2023-06-16	9.340	9.500	9.300	9.380	6.635	1,729,313
2023-06-15	9.460	9.460	9.300	9.340	6.607	1,764,589
2023-06-14	9.520	9.520	9.360	9.460	6.692	2,298,104
2023-06-13	9.500	9.790	9.490	9.520	6.734	2,172,084
2023-06-12	9.480	9.560	9.330	9.490	6.713	2,842,106
2023-06-09	9.630	9.720	9.440	9.470	6.699	1,521,731
2023-06-08	13.710	13.850	13.530	13.580	6.786	1,119,418
2023-06-07	13.620	13.960	13.600	13.840	6.915	1,571,904
2023-06-06	13.930	13.930	13.650	13.650	6.821	1,530,181
2023-06-05	13.900	13.990	13.810	13.900	6.945	1,377,866
2023-06-02	13.780	13.880	13.660	13.810	6.900	1,978,821
2023-06-01	13.790	13.830	13.550	13.720	6.855	2,413,063
2023-05-31	14.000	14.000	13.720	13.740	6.865	1,446,483
2023-05-30	14.020	14.020	13.760	13.950	6.970	1,475,486
2023-05-29	13.960	14.080	13.820	13.870	6.930	1,660,533
2023-05-26	14.080	14.080	13.740	13.940	6.965	1,716,907
2023-05-25	13.920	14.120	13.800	13.980	6.985	2,197,420
2023-05-24	13.900	14.020	13.800	13.880	6.935	1,189,865
2023-05-23	14.030	14.120	13.840	13.930	6.960	1,067,749
2023-05-22	13.920	14.040	13.800	14.040	7.015	1,633,650
2023-05-19	13.960	14.090	13.750	13.890	6.940	2,050,859
2023-05-18	13.990	14.090	13.870	13.950	6.970	1,282,375
2023-05-17	13.790	14.010	13.640	13.960	6.975	3,161,042
2023-05-16	13.570	13.860	13.540	13.650	6.821	2,166,025
2023-05-15	13.350	13.610	13.350	13.520	6.756	1,407,562
2023-05-12	13.430	13.560	13.350	13.430	6.711	882,282
2023-05-11	13.420	13.510	13.380	13.430	6.711	1,833,897
2023-05-10	13.360	13.440	13.250	13.340	6.666	1,623,781
2023-05-09	13.710	13.710	13.280	13.360	6.676	1,584,009
2023-05-08	13.550	13.770	13.470	13.660	6.826	3,141,925

← NewerPage 14 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.