Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.160	7.570	6.970	7.270	7.270	8,563,317
2026-07-21	7.600	7.700	6.160	7.250	7.250	15,253,520
2026-07-20	9.740	9.830	7.600	7.600	7.600	13,734,520
2026-07-17	10.450	10.600	8.920	9.500	9.500	9,787,492
2026-07-16	10.150	10.860	9.820	10.350	10.350	10,925,597
2026-07-15	9.320	10.210	9.050	10.090	10.090	8,834,879
2026-07-14	9.080	9.760	8.510	9.420	9.420	11,765,991
2026-07-13	9.080	9.780	8.810	9.100	9.100	10,689,519
2026-07-10	9.220	9.330	8.760	9.240	9.240	13,134,908
2026-07-09	9.520	9.790	8.860	9.240	9.240	13,881,918
2026-07-08	9.670	9.670	8.300	9.330	9.330	21,258,903
2026-07-07	9.930	10.330	9.400	9.530	9.530	15,856,169
2026-07-06	9.700	10.930	9.420	9.850	9.850	29,433,801
2026-07-03	12.230	12.330	9.930	9.930	9.930	29,545,768
2026-07-02	12.870	13.000	12.160	12.410	12.410	10,406,647
2026-07-01	13.360	13.610	12.710	12.890	12.890	11,992,380
2026-06-30	13.360	13.760	13.240	13.360	13.360	7,376,546
2026-06-29	13.830	13.830	12.930	13.360	13.360	9,841,750
2026-06-26	13.920	14.280	13.380	13.750	13.750	9,027,494
2026-06-25	14.750	15.090	13.930	14.200	14.200	12,058,459
2026-06-24	14.750	15.110	14.000	14.700	14.700	10,449,616
2026-06-23	14.590	14.920	14.410	14.850	14.850	8,664,519
2026-06-22	14.650	15.150	13.950	14.580	14.580	16,980,909
2026-06-18	13.380	14.680	12.800	14.290	14.290	22,845,501
2026-06-17	11.860	13.850	11.760	13.410	13.410	19,657,711
2026-06-16	12.500	12.800	11.750	12.090	12.090	18,785,339
2026-06-15	13.000	13.710	12.300	12.530	12.530	17,229,121
2026-06-12	14.300	14.470	12.740	12.790	12.790	16,497,316
2026-06-11	14.940	15.440	13.390	13.840	13.840	16,846,092
2026-06-10	14.610	15.500	14.330	15.010	15.010	20,566,354
2026-06-09	12.650	14.760	12.400	14.580	14.580	26,732,706
2026-06-08	12.500	13.500	12.140	12.430	12.430	15,283,681
2026-06-05	12.550	13.200	12.380	12.880	12.880	9,307,131
2026-06-04	12.640	13.000	12.310	12.670	12.670	7,611,900
2026-06-03	12.610	13.210	12.370	12.790	12.790	9,012,009
2026-06-02	12.900	13.550	12.360	12.740	12.740	12,379,417
2026-06-01	12.180	13.570	11.950	13.110	13.110	22,056,273
2026-05-29	12.050	12.460	11.590	11.950	11.950	15,424,245
2026-05-28	12.320	12.470	12.030	12.290	12.290	9,736,499
2026-05-27	12.760	12.960	12.200	12.420	12.420	10,906,458
2026-05-26	12.880	13.370	12.730	12.880	12.880	15,105,961
2026-05-25	12.840	13.680	12.840	13.000	13.000	21,313,393
2026-05-22	12.660	12.970	12.300	12.690	12.690	17,759,382
2026-05-21	12.110	13.180	12.030	12.410	12.410	21,012,225
2026-05-20	12.640	12.780	12.100	12.120	12.120	11,300,082
2026-05-19	11.820	12.430	11.560	12.350	12.350	15,502,203
2026-05-18	11.750	12.320	11.640	11.820	11.820	13,075,352
2026-05-15	12.230	12.780	11.780	11.970	11.970	19,721,160
2026-05-14	11.890	12.460	11.550	12.120	12.120	27,561,481
2026-05-13	11.750	12.560	11.580	12.120	12.120	31,923,322
2026-05-12	11.130	12.030	11.010	11.670	11.670	41,200,223
2026-05-11	9.780	11.180	9.690	10.910	10.910	43,746,719
2026-05-08	8.500	10.180	8.370	9.660	9.660	41,324,819
2026-05-07	8.330	8.520	8.330	8.480	8.480	5,938,887
2026-05-06	8.500	8.650	8.310	8.330	8.330	9,274,752
2026-04-30	8.370	8.580	8.350	8.380	8.380	4,663,447
2026-04-29	8.210	8.620	8.110	8.420	8.420	7,973,137
2026-04-28	8.210	8.350	8.110	8.260	8.260	4,599,786
2026-04-27	8.120	8.350	7.950	8.310	8.310	5,337,222
2026-04-24	8.160	8.210	7.860	8.110	8.110	4,892,083

← NewerPage 2 of 21 · 1,218 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.