Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.340 | 8.410 | 8.240 | 8.390 | 8.390 | 4,845,662 |
| 2025-10-23 | 8.280 | 8.330 | 8.160 | 8.300 | 8.300 | 5,423,337 |
| 2025-10-22 | 8.200 | 8.280 | 8.120 | 8.240 | 8.240 | 3,984,885 |
| 2025-10-21 | 7.970 | 8.190 | 7.920 | 8.190 | 8.190 | 4,455,950 |
| 2025-10-20 | 7.900 | 8.010 | 7.870 | 7.980 | 7.980 | 4,172,796 |
| 2025-10-17 | 8.000 | 8.060 | 7.820 | 7.820 | 7.820 | 3,598,346 |
| 2025-10-16 | 8.180 | 8.180 | 7.980 | 8.020 | 8.020 | 4,533,571 |
| 2025-10-15 | 8.110 | 8.200 | 8.010 | 8.150 | 8.150 | 4,627,587 |
| 2025-10-14 | 8.280 | 8.380 | 8.070 | 8.120 | 8.120 | 4,550,200 |
| 2025-10-13 | 8.000 | 8.240 | 7.710 | 8.220 | 8.220 | 5,928,578 |
| 2025-10-10 | 8.250 | 8.370 | 8.000 | 8.180 | 8.180 | 5,154,991 |
| 2025-10-09 | 8.200 | 8.470 | 8.160 | 8.180 | 8.180 | 6,380,741 |
| 2025-09-30 | 8.090 | 8.270 | 8.070 | 8.140 | 8.140 | 4,523,445 |
| 2025-09-29 | 8.070 | 8.220 | 7.840 | 8.200 | 8.200 | 6,706,539 |
| 2025-09-26 | 8.160 | 8.330 | 8.110 | 8.180 | 8.180 | 4,644,065 |
| 2025-09-25 | 8.320 | 8.500 | 8.170 | 8.180 | 8.180 | 4,326,749 |
| 2025-09-24 | 8.130 | 8.350 | 8.110 | 8.350 | 8.350 | 4,986,213 |
| 2025-09-23 | 8.290 | 8.330 | 7.850 | 8.200 | 8.200 | 6,863,575 |
| 2025-09-22 | 8.310 | 8.340 | 8.110 | 8.300 | 8.300 | 4,701,604 |
| 2025-09-19 | 8.300 | 8.380 | 8.150 | 8.290 | 8.290 | 5,576,762 |
| 2025-09-18 | 8.600 | 8.710 | 8.250 | 8.290 | 8.290 | 9,212,652 |
| 2025-09-17 | 8.750 | 8.750 | 8.610 | 8.610 | 8.610 | 4,355,937 |
| 2025-09-16 | 8.550 | 8.730 | 8.510 | 8.700 | 8.700 | 6,006,751 |
| 2025-09-15 | 8.810 | 8.810 | 8.500 | 8.550 | 8.550 | 6,708,504 |
| 2025-09-12 | 8.760 | 8.850 | 8.700 | 8.780 | 8.780 | 5,231,537 |
| 2025-09-11 | 8.700 | 8.780 | 8.550 | 8.770 | 8.770 | 6,769,886 |
| 2025-09-10 | 8.800 | 8.920 | 8.690 | 8.760 | 8.760 | 4,169,803 |
| 2025-09-09 | 8.960 | 8.980 | 8.710 | 8.770 | 8.770 | 5,785,910 |
| 2025-09-08 | 8.700 | 9.050 | 8.670 | 8.970 | 8.970 | 9,190,070 |
| 2025-09-05 | 8.790 | 8.840 | 8.520 | 8.700 | 8.700 | 7,202,913 |
| 2025-09-04 | 8.770 | 8.980 | 8.580 | 8.700 | 8.700 | 7,141,758 |
| 2025-09-03 | 9.090 | 9.180 | 8.690 | 8.730 | 8.730 | 6,186,077 |
| 2025-09-02 | 9.300 | 9.360 | 8.940 | 9.080 | 9.080 | 6,206,174 |
| 2025-09-01 | 9.070 | 9.350 | 8.910 | 9.210 | 9.210 | 7,280,786 |
| 2025-08-29 | 9.110 | 9.170 | 8.950 | 9.030 | 9.030 | 6,200,206 |
| 2025-08-28 | 9.400 | 9.440 | 8.740 | 9.110 | 9.110 | 11,380,946 |
| 2025-08-27 | 9.860 | 9.900 | 9.260 | 9.340 | 9.340 | 16,002,393 |
| 2025-08-26 | 9.680 | 10.220 | 9.500 | 9.890 | 9.890 | 16,895,486 |
| 2025-08-25 | 9.790 | 9.840 | 9.490 | 9.620 | 9.620 | 10,457,200 |
| 2025-08-22 | 9.680 | 10.080 | 9.660 | 9.730 | 9.730 | 12,982,887 |
| 2025-08-21 | 9.650 | 9.900 | 9.620 | 9.700 | 9.700 | 8,608,216 |
| 2025-08-20 | 9.630 | 9.650 | 9.490 | 9.630 | 9.630 | 5,177,045 |
| 2025-08-19 | 9.570 | 9.950 | 9.430 | 9.670 | 9.670 | 9,078,645 |
| 2025-08-18 | 9.640 | 9.660 | 9.430 | 9.540 | 9.540 | 7,250,300 |
| 2025-08-15 | 9.420 | 9.640 | 9.410 | 9.470 | 9.470 | 5,593,094 |
| 2025-08-14 | 9.790 | 9.790 | 9.400 | 9.440 | 9.440 | 7,596,660 |
| 2025-08-13 | 9.890 | 9.900 | 9.710 | 9.770 | 9.770 | 4,270,991 |
| 2025-08-12 | 9.960 | 9.990 | 9.780 | 9.830 | 9.830 | 3,797,814 |
| 2025-08-11 | 9.730 | 9.980 | 9.630 | 9.950 | 9.950 | 5,982,274 |
| 2025-08-08 | 9.960 | 9.960 | 9.680 | 9.710 | 9.710 | 4,722,392 |
| 2025-08-07 | 10.170 | 10.210 | 9.870 | 9.930 | 9.930 | 6,574,144 |
| 2025-08-06 | 9.850 | 10.290 | 9.810 | 10.170 | 10.170 | 10,610,946 |
| 2025-08-05 | 9.780 | 9.900 | 9.720 | 9.880 | 9.880 | 7,406,329 |
| 2025-08-04 | 9.620 | 9.830 | 9.440 | 9.770 | 9.770 | 11,647,733 |
| 2025-08-01 | 10.040 | 10.160 | 9.580 | 9.590 | 9.590 | 11,653,315 |
| 2025-07-31 | 10.240 | 10.550 | 9.970 | 10.050 | 10.050 | 8,336,365 |
| 2025-07-30 | 10.690 | 10.690 | 10.160 | 10.250 | 10.250 | 7,907,168 |
| 2025-07-29 | 10.820 | 10.900 | 10.320 | 10.650 | 10.650 | 8,993,013 |
| 2025-07-28 | 11.050 | 11.690 | 10.680 | 10.730 | 10.730 | 11,073,673 |
| 2025-07-25 | 10.910 | 11.110 | 10.720 | 10.930 | 10.930 | 4,478,966 |
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.