Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.110	14.130	13.970	14.040	6.806	794,885
2022-02-08	13.870	14.100	13.710	14.030	6.801	867,862
2022-02-07	13.770	13.920	13.620	13.870	6.724	1,132,160
2022-01-28	13.240	13.660	13.240	13.580	6.583	806,922
2022-01-27	13.890	13.890	13.150	13.190	6.394	1,205,711
2022-01-26	13.660	13.830	13.600	13.710	6.646	938,208
2022-01-25	13.990	14.240	13.640	13.700	6.641	1,449,288
2022-01-24	14.640	14.640	13.960	14.050	6.811	1,669,788
2022-01-21	14.540	14.650	14.290	14.650	7.102	1,660,966
2022-01-20	15.020	15.020	14.500	14.560	7.058	1,658,838
2022-01-19	14.760	15.040	14.630	14.960	7.252	2,001,638
2022-01-18	14.930	15.030	14.560	14.700	7.126	1,575,050
2022-01-17	14.640	15.020	14.640	14.920	7.233	2,309,491
2022-01-14	15.090	15.090	14.680	14.700	7.126	1,618,887
2022-01-13	14.840	15.280	14.840	15.050	7.296	1,594,605
2022-01-12	15.030	15.190	14.970	15.090	7.315	1,300,981
2022-01-11	14.830	15.160	14.830	15.020	7.281	1,103,150
2022-01-10	14.900	14.950	14.600	14.950	7.247	852,115
2022-01-07	15.130	15.130	14.740	14.760	7.155	1,281,091
2022-01-06	14.710	15.150	14.600	15.130	7.335	2,022,865
2022-01-05	14.950	14.950	14.610	14.870	7.209	1,565,314
2022-01-04	14.420	14.880	14.420	14.820	7.184	1,694,139
2021-12-31	14.420	14.550	14.320	14.440	7.000	1,044,397
2021-12-30	14.340	14.390	14.240	14.320	6.942	1,163,375
2021-12-29	14.300	14.450	14.050	14.220	6.894	1,120,067
2021-12-28	14.150	14.520	14.110	14.450	7.005	2,248,447
2021-12-27	14.150	14.150	13.780	13.990	6.782	1,358,166
2021-12-24	14.530	14.530	14.050	14.050	6.811	1,561,784
2021-12-23	14.500	14.550	14.180	14.220	6.894	2,899,139
2021-12-22	14.150	14.460	14.140	14.370	6.966	1,103,893
2021-12-21	14.030	14.480	14.030	14.300	6.932	1,243,363
2021-12-20	14.260	14.320	14.050	14.100	6.835	1,257,320
2021-12-17	14.390	14.390	14.160	14.300	6.932	826,888
2021-12-16	14.170	14.300	14.040	14.280	6.923	1,044,519
2021-12-15	13.920	14.070	13.880	14.030	6.801	1,275,254
2021-12-14	13.800	13.960	13.730	13.870	6.724	1,194,414
2021-12-13	13.860	13.950	13.800	13.850	6.714	975,272
2021-12-10	13.770	13.890	13.700	13.840	6.709	741,520
2021-12-09	13.620	13.790	13.620	13.770	6.675	808,402
2021-12-08	13.640	13.780	13.600	13.680	6.632	711,689
2021-12-07	13.980	13.980	13.530	13.640	6.612	1,140,249
2021-12-06	14.250	14.280	13.810	13.810	6.695	1,507,643
2021-12-03	14.080	14.390	14.080	14.230	6.898	1,537,184
2021-12-02	14.340	14.480	14.270	14.360	6.961	1,373,863
2021-12-01	14.120	14.370	14.010	14.340	6.952	2,069,442
2021-11-30	14.030	14.240	13.970	14.120	6.845	1,479,645
2021-11-29	14.100	14.250	13.880	13.950	6.763	853,964
2021-11-26	14.190	14.280	14.070	14.140	6.855	755,462
2021-11-25	14.230	14.370	14.140	14.210	6.889	894,624
2021-11-24	14.030	14.250	13.960	14.200	6.884	1,385,124
2021-11-23	14.060	14.090	13.900	14.030	6.801	858,999
2021-11-22	14.190	14.190	13.970	14.070	6.821	701,044
2021-11-19	13.770	14.170	13.770	14.150	6.860	880,183
2021-11-18	14.160	14.160	13.870	13.900	6.738	870,867
2021-11-17	13.840	14.160	13.840	14.090	6.831	973,939
2021-11-16	13.520	14.060	13.490	13.960	6.767	1,100,375
2021-11-15	13.720	14.150	13.720	14.060	6.816	1,853,064
2021-11-12	13.610	13.720	13.440	13.660	6.622	813,121
2021-11-11	13.490	13.760	13.450	13.670	6.627	1,152,844
2021-11-10	13.470	13.510	13.280	13.500	6.545	831,824

← NewerPage 20 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.