Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.810	12.330	11.800	11.980	5.808	1,393,587
2022-05-10	11.550	11.910	11.490	11.900	5.769	1,136,123
2022-05-09	11.690	11.990	11.380	11.760	5.701	1,334,391
2022-05-06	11.590	11.950	11.590	11.760	5.701	845,610
2022-05-05	11.790	12.100	11.550	11.950	5.793	1,762,706
2022-04-29	11.390	12.350	11.390	12.110	5.871	1,172,715
2022-04-28	11.750	11.790	11.160	11.280	5.468	529,535
2022-04-27	11.490	11.760	11.100	11.750	5.696	575,895
2022-04-26	12.240	12.290	11.270	11.500	5.575	1,237,667
2022-04-25	12.790	12.820	12.220	12.230	5.929	840,271
2022-04-22	12.860	13.070	12.560	12.870	6.239	598,538
2022-04-21	13.280	13.280	12.690	12.770	6.191	710,174
2022-04-20	13.270	13.360	13.060	13.160	6.380	477,336
2022-04-19	13.140	13.270	13.050	13.150	6.375	492,306
2022-04-18	13.010	13.110	12.800	13.110	6.355	654,959
2022-04-15	13.400	13.400	13.010	13.010	6.307	683,434
2022-04-14	13.360	13.450	13.300	13.390	6.491	475,249
2022-04-13	13.470	13.480	13.210	13.340	6.467	910,204
2022-04-12	13.420	13.600	13.230	13.540	6.564	1,033,535
2022-04-11	13.780	13.800	13.360	13.420	6.506	1,101,178
2022-04-08	13.890	13.950	13.670	13.830	6.704	1,246,512
2022-04-07	14.000	14.010	13.780	13.870	6.724	933,945
2022-04-06	14.100	14.180	13.850	14.030	6.801	2,506,926
2022-04-01	13.960	14.130	13.810	14.100	6.835	763,214
2022-03-31	14.040	14.230	13.940	13.970	6.772	1,099,101
2022-03-30	14.070	14.270	13.960	14.050	6.811	1,031,042
2022-03-29	14.100	14.180	13.790	13.890	6.734	697,048
2022-03-28	13.870	14.130	13.710	14.070	6.821	753,051
2022-03-25	14.010	14.100	13.910	13.970	6.772	491,771
2022-03-24	13.930	14.160	13.800	13.900	6.738	807,657
2022-03-23	14.170	14.210	13.930	14.020	6.797	1,348,495
2022-03-22	14.120	14.200	13.900	14.160	6.864	728,888
2022-03-21	14.110	14.200	13.910	14.130	6.850	743,718
2022-03-18	13.640	14.190	13.640	14.110	6.840	1,250,899
2022-03-17	13.770	14.050	13.710	13.750	6.666	860,596
2022-03-16	13.620	13.720	13.180	13.650	6.617	873,446
2022-03-15	13.910	14.050	13.380	13.410	6.501	1,526,440
2022-03-14	14.350	14.530	14.000	14.000	6.787	1,409,165
2022-03-11	14.750	14.750	14.010	14.600	7.078	1,138,548
2022-03-10	14.570	14.880	14.560	14.740	7.146	1,052,206
2022-03-09	14.540	14.650	13.860	14.270	6.918	2,295,220
2022-03-08	14.850	14.850	14.430	14.540	7.049	1,515,595
2022-03-07	14.740	14.880	14.560	14.770	7.160	2,476,799
2022-03-04	14.870	14.960	14.610	14.740	7.146	1,546,426
2022-03-03	14.860	15.050	14.810	14.890	7.218	1,628,942
2022-03-02	14.780	14.900	14.650	14.850	7.199	1,195,227
2022-03-01	14.690	14.950	14.520	14.780	7.165	1,459,588
2022-02-28	14.640	14.880	14.400	14.700	7.126	805,411
2022-02-25	14.440	14.790	14.400	14.640	7.097	1,468,198
2022-02-24	14.980	14.980	14.010	14.280	6.923	1,490,740
2022-02-23	14.600	14.640	14.420	14.580	7.068	982,010
2022-02-22	14.640	14.670	14.390	14.600	7.078	1,265,374
2022-02-21	14.380	14.750	14.140	14.640	7.097	1,737,540
2022-02-18	14.260	14.470	14.060	14.400	6.981	1,448,361
2022-02-17	14.190	14.690	14.160	14.300	6.932	2,323,156
2022-02-16	13.880	14.220	13.880	14.180	6.874	1,128,346
2022-02-15	13.980	14.200	13.760	13.890	6.734	710,466
2022-02-14	13.720	13.990	13.700	13.960	6.767	778,347
2022-02-11	13.820	14.060	13.730	13.800	6.690	673,260
2022-02-10	14.120	14.270	13.920	14.070	6.821	1,358,052

← NewerPage 19 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.