Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.240	8.270	8.000	8.070	8.070	3,849,042
2026-04-22	8.100	8.260	7.900	8.210	8.210	6,762,913
2026-04-21	8.020	8.270	7.960	8.120	8.120	4,998,634
2026-04-20	8.110	8.240	7.960	8.090	8.090	5,204,708
2026-04-17	8.500	8.520	8.110	8.170	8.170	5,969,063
2026-04-16	8.460	8.560	8.230	8.470	8.470	6,688,809
2026-04-15	8.270	8.940	8.260	8.470	8.470	11,490,476
2026-04-14	8.130	8.270	7.950	8.250	8.250	5,209,355
2026-04-13	8.210	8.210	7.870	8.020	8.020	7,990,333
2026-04-10	8.190	8.340	8.070	8.190	8.190	4,302,273
2026-04-09	8.550	8.550	8.110	8.160	8.160	7,644,585
2026-04-08	8.200	8.590	8.160	8.550	8.550	8,324,964
2026-04-07	7.770	8.220	7.730	7.950	7.950	7,472,329
2026-04-03	8.160	8.180	7.600	7.740	7.740	7,103,547
2026-04-02	8.400	8.470	8.000	8.080	8.080	10,810,590
2026-04-01	8.800	9.130	8.420	8.470	8.470	10,800,560
2026-03-31	8.840	9.090	8.570	8.620	8.620	7,495,272
2026-03-30	9.120	9.160	8.600	8.910	8.910	11,820,265
2026-03-27	9.240	9.450	9.070	9.300	9.300	12,012,531
2026-03-26	9.210	9.560	8.840	9.400	9.400	13,564,645
2026-03-25	8.990	9.430	8.990	9.210	9.210	12,902,703
2026-03-24	8.600	9.050	8.450	9.000	9.000	13,055,086
2026-03-23	8.370	9.090	8.220	8.500	8.500	15,086,190
2026-03-20	8.810	9.180	8.460	8.510	8.510	12,839,715
2026-03-19	9.420	9.420	8.760	8.880	8.880	13,605,232
2026-03-18	8.290	9.590	8.290	9.590	9.590	17,636,952
2026-03-17	8.770	8.850	8.280	8.320	8.320	5,636,369
2026-03-16	8.790	9.050	8.560	8.750	8.750	7,016,604
2026-03-13	9.060	9.200	8.780	8.810	8.810	8,151,034
2026-03-12	9.550	9.640	9.020	9.060	9.060	12,384,536
2026-03-11	9.400	9.750	9.210	9.480	9.480	16,932,674
2026-03-10	8.890	9.500	8.890	9.210	9.210	16,159,698
2026-03-09	9.840	9.840	8.780	8.820	8.820	20,605,737
2026-03-06	9.440	10.100	9.320	9.920	9.920	23,766,565
2026-03-05	8.440	9.750	8.440	9.440	9.440	18,988,723
2026-03-04	8.450	8.600	8.220	8.400	8.400	6,697,031
2026-03-03	9.030	9.090	8.500	8.540	8.540	7,269,435
2026-03-02	9.260	9.430	8.950	8.980	8.980	8,751,246
2026-02-27	9.390	9.470	9.300	9.460	9.460	4,970,806
2026-02-26	9.530	9.540	9.310	9.410	9.410	5,918,216
2026-02-25	9.690	9.710	9.450	9.470	9.470	4,650,997
2026-02-24	9.390	9.800	9.300	9.650	9.650	7,249,676
2026-02-13	9.340	9.420	9.220	9.250	9.250	4,007,944
2026-02-12	9.670	9.750	9.320	9.330	9.330	6,558,599
2026-02-11	9.500	9.790	9.370	9.660	9.660	7,771,571
2026-02-10	9.300	9.610	9.260	9.420	9.420	6,943,313
2026-02-09	9.440	9.440	9.200	9.260	9.260	4,620,349
2026-02-06	9.200	9.470	9.120	9.310	9.310	6,361,099
2026-02-05	9.100	9.530	9.100	9.240	9.240	6,535,185
2026-02-04	9.130	9.200	8.860	9.150	9.150	5,500,059
2026-02-03	9.080	9.120	8.880	9.070	9.070	4,835,465
2026-02-02	8.760	9.340	8.740	8.950	8.950	10,681,531
2026-01-30	8.690	8.890	8.510	8.760	8.760	5,263,507
2026-01-29	8.950	9.090	8.600	8.690	8.690	7,213,120
2026-01-28	9.200	9.200	8.900	8.940	8.940	4,381,919
2026-01-27	9.040	9.230	8.810	9.150	9.150	6,887,185
2026-01-26	9.350	9.410	9.000	9.130	9.130	7,426,903
2026-01-23	9.500	9.500	9.260	9.320	9.320	3,965,124
2026-01-22	9.160	9.640	9.160	9.350	9.350	7,684,209
2026-01-21	9.130	9.280	9.050	9.130	9.130	5,328,958

← NewerPage 3 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.