Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.600	13.770	13.350	13.410	6.701	2,311,657
2023-05-04	12.900	13.700	12.830	13.600	6.796	6,348,532
2023-04-28	12.460	12.800	12.340	12.800	6.396	1,104,632
2023-04-27	12.350	12.470	12.140	12.460	6.226	940,282
2023-04-26	12.200	12.330	11.960	12.270	6.131	1,044,656
2023-04-25	12.320	12.320	11.870	12.050	6.021	1,197,775
2023-04-24	12.470	12.490	12.110	12.400	6.196	1,453,218
2023-04-21	13.020	13.020	12.400	12.500	6.246	1,843,293
2023-04-20	13.290	13.290	12.850	12.960	6.476	1,988,806
2023-04-19	13.300	13.400	13.240	13.290	6.641	1,495,082
2023-04-18	13.330	13.410	13.200	13.300	6.646	1,095,030
2023-04-17	13.390	13.500	13.230	13.350	6.671	1,255,683
2023-04-14	13.160	13.320	13.110	13.300	6.646	1,151,876
2023-04-13	13.170	13.250	13.120	13.140	6.566	844,246
2023-04-12	12.990	13.180	12.890	13.170	6.581	1,281,361
2023-04-11	13.030	13.190	12.900	12.960	6.476	1,203,702
2023-04-10	13.170	13.280	13.020	13.030	6.511	1,029,770
2023-04-07	13.150	13.210	13.090	13.200	6.596	1,075,065
2023-04-06	13.070	13.190	12.940	13.180	6.586	1,343,205
2023-04-04	13.160	13.240	12.980	13.030	6.511	1,566,835
2023-04-03	13.150	13.220	13.110	13.200	6.596	1,109,865
2023-03-31	13.250	13.250	13.070	13.150	6.571	1,100,055
2023-03-30	13.250	13.260	12.980	13.140	6.566	1,064,770
2023-03-29	13.540	13.540	13.210	13.210	6.601	1,715,703
2023-03-28	13.580	13.610	13.380	13.460	6.726	1,037,092
2023-03-27	13.440	13.620	13.370	13.550	6.771	1,382,186
2023-03-24	13.580	13.580	13.390	13.470	6.731	1,046,769
2023-03-23	13.480	13.520	13.340	13.410	6.701	1,366,917
2023-03-22	13.320	13.440	13.200	13.410	6.701	1,248,282
2023-03-21	13.190	13.320	13.070	13.320	6.656	1,103,772
2023-03-20	13.200	13.260	13.050	13.140	6.566	1,049,805
2023-03-17	13.190	13.320	13.160	13.180	6.586	798,045
2023-03-16	13.400	13.420	13.160	13.160	6.576	1,088,039
2023-03-15	13.380	13.590	13.230	13.350	6.671	1,745,764
2023-03-14	13.420	13.420	13.140	13.220	6.606	1,624,046
2023-03-13	13.330	13.450	13.150	13.380	6.686	1,288,668
2023-03-10	13.400	13.600	13.350	13.450	6.721	2,325,191
2023-03-09	13.300	13.640	13.180	13.500	6.746	2,971,936
2023-03-08	13.030	13.300	13.010	13.280	6.636	1,069,426
2023-03-07	13.410	13.430	13.200	13.260	6.626	1,372,303
2023-03-06	13.300	13.440	13.280	13.310	6.651	1,373,520
2023-03-03	13.330	13.420	13.260	13.330	6.661	1,017,853
2023-03-02	13.400	13.490	13.320	13.380	6.686	1,257,980
2023-03-01	13.210	13.340	13.120	13.310	6.651	1,520,266
2023-02-28	13.070	13.200	13.030	13.140	6.566	1,068,190
2023-02-27	13.190	13.240	12.950	13.050	6.521	1,327,782
2023-02-24	13.180	13.200	13.060	13.160	6.576	900,884
2023-02-23	13.250	13.260	13.070	13.150	6.571	1,134,112
2023-02-22	13.170	13.270	13.050	13.190	6.591	1,001,991
2023-02-21	13.140	13.310	13.090	13.190	6.591	1,078,978
2023-02-20	13.180	13.190	12.930	13.120	6.556	1,362,348
2023-02-17	13.220	13.340	13.120	13.140	6.566	1,795,432
2023-02-16	13.410	13.490	13.030	13.110	6.551	1,556,841
2023-02-15	13.390	13.440	13.270	13.410	6.701	1,139,769
2023-02-14	13.340	13.380	13.270	13.380	6.686	805,132
2023-02-13	13.260	13.310	13.250	13.280	6.636	1,408,079
2023-02-10	13.190	13.280	13.090	13.230	6.611	1,241,254
2023-02-09	12.970	13.190	12.940	13.170	6.581	1,181,476
2023-02-08	13.020	13.090	12.930	13.020	6.506	1,407,052
2023-02-07	12.920	13.010	12.890	12.980	6.486	738,475

← NewerPage 15 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.