Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.970	13.020	12.860	12.910	6.451	1,056,257
2023-02-03	12.940	13.020	12.760	12.910	6.451	1,162,227
2023-02-02	12.950	12.970	12.810	12.940	6.466	1,160,610
2023-02-01	12.660	12.910	12.640	12.910	6.451	1,510,138
2023-01-31	12.610	12.740	12.590	12.700	6.346	1,812,402
2023-01-30	12.570	12.660	12.440	12.610	6.301	1,305,262
2023-01-20	12.410	12.590	12.410	12.510	6.251	1,473,065
2023-01-19	12.370	12.480	12.360	12.440	6.216	1,105,279
2023-01-18	12.330	12.450	12.200	12.370	6.181	1,556,381
2023-01-17	12.340	12.460	12.220	12.320	6.156	883,748
2023-01-16	12.010	12.350	11.910	12.340	6.166	1,342,805
2023-01-13	11.810	12.120	11.810	12.050	6.021	892,609
2023-01-12	12.270	12.270	12.000	12.080	6.036	647,017
2023-01-11	12.230	12.380	12.020	12.040	6.016	1,024,925
2023-01-10	12.290	12.470	12.240	12.310	6.151	671,611
2023-01-09	12.390	12.550	12.290	12.390	6.191	1,293,727
2023-01-06	12.400	12.510	12.220	12.270	6.131	1,058,978
2023-01-05	12.430	12.540	12.340	12.400	6.196	622,309
2023-01-04	12.400	12.600	12.310	12.470	6.231	746,499
2023-01-03	12.070	12.370	11.920	12.350	6.171	846,774
2022-12-30	12.100	12.190	11.930	12.070	6.031	728,804
2022-12-29	12.280	12.280	11.930	11.980	5.986	648,699
2022-12-28	12.320	12.390	12.110	12.250	6.121	556,318
2022-12-27	12.310	12.410	12.220	12.350	6.171	340,585
2022-12-26	12.400	12.620	12.140	12.300	6.146	372,803
2022-12-23	12.180	12.360	12.020	12.210	6.101	721,969
2022-12-22	12.490	12.550	12.010	12.080	6.036	803,543
2022-12-21	12.450	12.550	12.320	12.370	6.181	482,297
2022-12-20	12.220	12.690	12.220	12.560	6.276	822,661
2022-12-19	12.820	12.870	12.220	12.390	6.191	1,096,278
2022-12-16	13.050	13.050	12.700	12.770	6.381	811,616
2022-12-15	12.980	13.080	12.870	13.020	6.506	482,058
2022-12-14	12.970	13.190	12.860	12.860	6.426	612,635
2022-12-13	12.990	13.240	12.960	12.960	6.476	677,536
2022-12-12	13.190	13.500	12.950	12.950	6.471	1,479,703
2022-12-09	13.070	13.380	13.060	13.200	6.596	954,945
2022-12-08	13.220	13.240	13.050	13.110	6.551	773,466
2022-12-07	13.500	13.500	13.160	13.210	6.601	694,627
2022-12-06	13.510	13.600	13.250	13.340	6.666	1,143,626
2022-12-05	13.540	13.580	13.340	13.460	6.726	1,599,538
2022-12-02	13.090	13.440	13.020	13.350	6.671	1,078,907
2022-12-01	13.060	13.240	12.990	13.180	6.586	950,441
2022-11-30	13.090	13.130	12.950	13.050	6.521	724,525
2022-11-29	12.880	13.170	12.840	12.990	6.491	1,218,043
2022-11-28	12.810	13.200	12.700	12.950	6.471	1,201,348
2022-11-25	13.270	13.300	12.900	12.950	6.471	801,563
2022-11-24	13.180	13.410	13.140	13.270	6.631	1,001,442
2022-11-23	13.200	13.300	12.930	13.110	6.551	1,081,314
2022-11-22	13.460	13.580	13.130	13.200	6.596	948,310
2022-11-21	13.370	13.540	13.140	13.470	6.731	1,299,031
2022-11-18	13.300	13.490	13.300	13.370	6.681	1,029,662
2022-11-17	13.240	13.440	13.240	13.340	6.666	986,079
2022-11-16	13.470	13.470	13.280	13.290	6.641	658,930
2022-11-15	13.350	13.350	13.230	13.290	6.641	762,859
2022-11-14	13.260	13.380	13.050	13.150	6.571	1,025,615
2022-11-11	13.400	13.650	13.100	13.120	6.556	836,626
2022-11-10	13.210	13.330	13.160	13.180	6.586	547,771
2022-11-09	13.350	13.420	13.230	13.360	6.676	1,006,761
2022-11-08	13.080	13.340	13.080	13.320	6.656	897,891
2022-11-07	12.820	13.270	12.820	13.200	6.596	1,567,378

← NewerPage 16 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.