Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.180 | 9.480 | 9.010 | 9.250 | 9.250 | 8,921,639 |
| 2026-01-19 | 8.800 | 9.270 | 8.800 | 9.120 | 9.120 | 7,578,265 |
| 2026-01-16 | 9.350 | 9.400 | 8.850 | 8.930 | 8.930 | 10,555,711 |
| 2026-01-15 | 8.780 | 9.530 | 8.770 | 9.380 | 9.380 | 20,569,372 |
| 2026-01-14 | 8.820 | 8.950 | 8.620 | 8.780 | 8.780 | 8,949,957 |
| 2026-01-13 | 8.870 | 9.040 | 8.630 | 8.800 | 8.800 | 9,049,852 |
| 2026-01-12 | 9.110 | 9.140 | 8.780 | 8.840 | 8.840 | 14,148,398 |
| 2026-01-09 | 8.950 | 9.140 | 8.870 | 9.110 | 9.110 | 8,825,768 |
| 2026-01-08 | 8.730 | 9.090 | 8.640 | 8.960 | 8.960 | 11,177,146 |
| 2026-01-07 | 8.400 | 9.140 | 8.280 | 8.680 | 8.680 | 17,483,950 |
| 2026-01-06 | 8.610 | 8.860 | 8.350 | 8.400 | 8.400 | 10,595,815 |
| 2026-01-05 | 7.900 | 8.670 | 7.900 | 8.590 | 8.590 | 15,451,245 |
| 2025-12-31 | 8.030 | 8.030 | 7.740 | 7.900 | 7.900 | 5,665,421 |
| 2025-12-30 | 7.850 | 8.260 | 7.710 | 7.990 | 7.990 | 7,804,469 |
| 2025-12-29 | 7.370 | 7.940 | 7.370 | 7.900 | 7.900 | 7,231,267 |
| 2025-12-26 | 7.690 | 7.780 | 7.630 | 7.640 | 7.640 | 2,990,533 |
| 2025-12-25 | 7.600 | 7.730 | 7.510 | 7.690 | 7.690 | 4,144,977 |
| 2025-12-24 | 7.530 | 7.670 | 7.470 | 7.530 | 7.530 | 3,044,604 |
| 2025-12-23 | 7.600 | 7.610 | 7.380 | 7.500 | 7.500 | 4,041,482 |
| 2025-12-22 | 7.570 | 7.780 | 7.560 | 7.600 | 7.600 | 3,502,504 |
| 2025-12-19 | 7.430 | 7.550 | 7.200 | 7.520 | 7.520 | 3,038,459 |
| 2025-12-18 | 7.100 | 7.400 | 7.080 | 7.340 | 7.340 | 4,158,646 |
| 2025-12-17 | 7.270 | 7.270 | 6.980 | 7.160 | 7.160 | 4,630,820 |
| 2025-12-16 | 7.320 | 7.360 | 7.190 | 7.230 | 7.230 | 4,733,676 |
| 2025-12-15 | 7.350 | 7.450 | 7.220 | 7.320 | 7.320 | 5,444,931 |
| 2025-12-12 | 7.370 | 7.590 | 7.300 | 7.410 | 7.410 | 4,383,871 |
| 2025-12-11 | 7.660 | 7.660 | 7.350 | 7.360 | 7.360 | 4,200,593 |
| 2025-12-10 | 7.700 | 7.820 | 7.610 | 7.620 | 7.620 | 3,236,132 |
| 2025-12-09 | 7.840 | 7.890 | 7.750 | 7.750 | 7.750 | 2,112,339 |
| 2025-12-08 | 7.840 | 7.920 | 7.760 | 7.830 | 7.830 | 3,248,858 |
| 2025-12-05 | 7.700 | 7.830 | 7.620 | 7.800 | 7.800 | 3,543,817 |
| 2025-12-04 | 7.850 | 7.880 | 7.700 | 7.710 | 7.710 | 3,491,289 |
| 2025-12-03 | 7.970 | 8.030 | 7.820 | 7.850 | 7.850 | 2,703,517 |
| 2025-12-02 | 8.040 | 8.060 | 7.850 | 8.000 | 8.000 | 3,337,946 |
| 2025-12-01 | 8.170 | 8.170 | 7.900 | 8.000 | 8.000 | 2,864,224 |
| 2025-11-28 | 7.890 | 7.980 | 7.760 | 7.980 | 7.980 | 2,809,030 |
| 2025-11-27 | 7.690 | 7.880 | 7.690 | 7.830 | 7.830 | 2,476,481 |
| 2025-11-26 | 7.870 | 7.970 | 7.730 | 7.740 | 7.740 | 3,130,621 |
| 2025-11-25 | 7.800 | 7.940 | 7.740 | 7.810 | 7.810 | 3,991,551 |
| 2025-11-24 | 7.590 | 7.860 | 7.560 | 7.720 | 7.720 | 5,524,782 |
| 2025-11-21 | 8.030 | 8.170 | 7.710 | 7.720 | 7.720 | 4,674,209 |
| 2025-11-20 | 8.200 | 8.270 | 7.990 | 8.120 | 8.120 | 3,296,280 |
| 2025-11-19 | 8.500 | 8.510 | 8.170 | 8.180 | 8.180 | 4,071,839 |
| 2025-11-18 | 8.620 | 8.620 | 8.390 | 8.470 | 8.470 | 3,424,148 |
| 2025-11-17 | 8.680 | 8.680 | 8.490 | 8.550 | 8.550 | 4,233,481 |
| 2025-11-14 | 8.320 | 8.780 | 8.320 | 8.600 | 8.600 | 5,886,432 |
| 2025-11-13 | 8.440 | 8.460 | 8.270 | 8.390 | 8.390 | 3,129,771 |
| 2025-11-12 | 8.500 | 8.540 | 8.250 | 8.280 | 8.280 | 4,912,506 |
| 2025-11-11 | 8.470 | 8.540 | 8.410 | 8.500 | 8.500 | 3,187,359 |
| 2025-11-10 | 8.540 | 8.540 | 8.400 | 8.440 | 8.440 | 2,815,668 |
| 2025-11-07 | 8.540 | 8.570 | 8.420 | 8.420 | 8.420 | 2,310,118 |
| 2025-11-06 | 8.490 | 8.570 | 8.440 | 8.540 | 8.540 | 3,060,642 |
| 2025-11-05 | 8.390 | 8.580 | 8.260 | 8.530 | 8.530 | 6,405,910 |
| 2025-11-04 | 8.380 | 8.460 | 8.270 | 8.440 | 8.440 | 4,663,565 |
| 2025-11-03 | 8.280 | 8.370 | 8.230 | 8.350 | 8.350 | 4,266,662 |
| 2025-10-31 | 8.160 | 8.320 | 8.090 | 8.290 | 8.290 | 6,679,715 |
| 2025-10-30 | 8.250 | 8.260 | 8.150 | 8.160 | 8.160 | 4,366,294 |
| 2025-10-29 | 8.430 | 8.430 | 8.160 | 8.240 | 8.240 | 4,143,818 |
| 2025-10-28 | 8.360 | 8.430 | 8.300 | 8.370 | 8.370 | 3,591,583 |
| 2025-10-27 | 8.440 | 8.440 | 8.190 | 8.360 | 8.360 | 4,671,054 |
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.