Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.010	13.150	12.920	13.020	6.506	1,182,589
2022-11-03	12.830	13.100	12.780	13.010	6.501	1,422,650
2022-11-02	12.700	12.970	12.700	12.870	6.431	1,090,920
2022-11-01	12.370	12.780	12.370	12.700	6.346	1,438,700
2022-10-31	12.050	12.460	11.980	12.290	6.141	1,576,810
2022-10-28	12.590	12.590	11.810	11.880	5.936	1,339,928
2022-10-27	12.510	12.660	12.480	12.580	6.286	691,658
2022-10-26	12.150	12.560	12.140	12.490	6.241	878,646
2022-10-25	12.150	12.340	11.960	12.200	6.096	900,653
2022-10-24	12.490	12.640	12.030	12.060	6.026	847,470
2022-10-21	12.390	12.500	12.280	12.400	6.196	1,075,003
2022-10-20	12.300	12.450	12.180	12.310	6.151	581,424
2022-10-19	12.300	12.420	12.230	12.310	6.151	673,238
2022-10-18	12.290	12.480	12.280	12.330	6.161	1,119,060
2022-10-17	12.090	12.370	11.930	12.290	6.141	1,530,895
2022-10-14	11.750	12.050	11.580	11.970	5.981	1,071,234
2022-10-13	11.440	11.790	11.360	11.640	5.816	801,447
2022-10-12	11.250	11.450	11.000	11.420	5.706	694,769
2022-10-11	11.360	11.360	11.040	11.230	5.611	569,660
2022-10-10	11.540	11.560	11.170	11.190	5.591	663,099
2022-09-30	11.700	11.790	11.430	11.430	5.711	841,184
2022-09-29	11.800	11.870	11.500	11.550	5.771	589,532
2022-09-28	11.940	11.990	11.700	11.770	5.881	531,528
2022-09-27	11.800	11.980	11.620	11.950	5.971	626,106
2022-09-26	12.050	12.050	11.610	11.670	5.831	636,586
2022-09-23	12.400	12.400	11.940	12.060	6.026	1,132,168
2022-09-22	12.360	12.450	12.250	12.380	6.186	780,089
2022-09-21	12.100	12.440	12.100	12.380	6.186	592,468
2022-09-20	12.200	12.410	12.180	12.370	6.181	632,517
2022-09-19	12.460	12.610	12.040	12.080	6.036	1,054,203
2022-09-16	12.780	12.780	12.430	12.430	6.211	736,048
2022-09-15	12.980	13.000	12.550	12.720	6.356	1,113,973
2022-09-14	12.830	13.030	12.700	12.960	6.476	1,137,350
2022-09-13	12.880	13.030	12.830	12.940	6.466	967,369
2022-09-09	12.910	12.980	12.810	12.880	6.436	1,016,256
2022-09-08	12.980	13.100	12.880	12.910	6.451	743,586
2022-09-07	12.900	13.160	12.870	12.960	6.476	1,304,454
2022-09-06	13.120	13.130	12.850	12.980	6.486	2,151,735
2022-09-05	13.030	13.100	12.900	13.060	6.526	894,496
2022-09-02	12.630	13.050	12.630	13.000	6.496	1,146,239
2022-09-01	12.740	12.980	12.630	12.630	6.311	995,011
2022-08-31	12.870	13.150	12.730	12.740	6.366	1,350,373
2022-08-30	12.710	12.990	12.700	12.950	6.471	1,430,092
2022-08-29	12.350	12.830	12.310	12.790	6.391	931,917
2022-08-26	12.720	12.850	12.530	12.570	6.281	1,268,643
2022-08-25	12.900	13.030	12.620	12.700	6.346	1,610,553
2022-08-24	13.260	13.280	12.790	12.850	6.421	2,650,225
2022-08-23	13.190	13.290	13.160	13.270	6.631	1,029,517
2022-08-22	13.230	13.230	13.110	13.160	6.576	656,888
2022-08-19	13.300	13.360	13.070	13.110	6.551	1,429,731
2022-08-18	13.210	13.330	13.150	13.310	6.651	1,512,925
2022-08-17	13.110	13.250	13.060	13.210	6.601	1,575,136
2022-08-16	13.050	13.160	13.050	13.120	6.556	893,303
2022-08-15	13.120	13.130	12.940	13.050	6.521	1,158,577
2022-08-12	13.180	13.260	13.060	13.060	6.526	1,592,719
2022-08-11	13.150	13.270	13.090	13.160	6.576	2,253,723
2022-08-10	12.990	13.180	12.940	13.150	6.571	2,247,245
2022-08-09	12.820	13.070	12.780	12.990	6.491	2,525,789
2022-08-08	12.780	12.930	12.630	12.820	6.406	4,222,404
2022-08-05	13.110	13.200	12.600	12.790	6.391	10,364,583

← NewerPage 17 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.