Jiangsu Jingyuan Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.960	11.130	10.720	10.770	10.770	4,780,003
2025-07-23	10.900	11.060	10.630	10.960	10.960	4,795,872
2025-07-22	11.630	11.690	10.850	10.900	10.900	12,470,933
2025-07-21	11.450	12.500	11.390	11.630	11.630	16,186,838
2025-07-18	11.780	11.790	11.290	11.450	11.450	10,002,554
2025-07-17	10.670	12.250	10.670	11.750	11.750	15,569,996
2025-07-16	10.670	10.930	10.520	10.620	10.620	4,245,018
2025-07-15	10.980	11.100	10.330	10.490	10.490	7,333,857
2025-07-14	15.830	15.830	15.230	15.440	10.922	7,132,986
2025-07-11	15.760	15.980	15.620	15.780	11.162	5,231,914
2025-07-10	15.800	15.900	15.570	15.790	11.169	3,260,338
2025-07-09	16.220	16.420	15.600	15.840	11.204	7,105,653
2025-07-08	16.050	16.370	15.750	16.270	11.509	6,682,789
2025-07-07	15.840	15.960	15.230	15.900	11.247	6,314,112
2025-07-04	16.100	16.100	15.650	15.840	11.204	4,676,450
2025-07-03	15.720	16.160	15.490	16.000	11.318	6,965,025
2025-07-02	15.470	16.030	15.410	15.690	11.098	5,778,315
2025-07-01	15.140	15.910	15.120	15.660	11.077	7,399,525
2025-06-30	15.720	15.980	15.140	15.220	10.766	8,546,713
2025-06-27	15.910	16.280	15.600	15.680	11.091	8,763,834
2025-06-26	15.900	16.280	15.570	15.800	11.176	5,937,229
2025-06-25	16.260	16.440	15.650	15.900	11.247	5,747,914
2025-06-24	16.000	16.490	15.690	15.800	11.176	5,647,807
2025-06-23	15.600	16.150	15.290	15.870	11.226	5,647,189
2025-06-20	15.880	16.490	15.680	15.730	11.127	5,875,611
2025-06-19	16.080	17.090	15.850	16.010	11.325	9,250,952
2025-06-18	15.880	16.390	15.700	16.010	11.325	3,873,235
2025-06-17	16.040	16.720	15.800	16.200	11.459	6,865,371
2025-06-16	15.900	16.440	15.580	16.190	11.452	9,878,121
2025-06-13	16.200	16.550	15.800	16.180	11.445	7,803,243
2025-06-12	16.520	16.850	16.200	16.400	11.601	10,090,976
2025-06-11	17.100	17.350	16.460	16.750	11.848	9,120,811
2025-06-10	17.650	17.920	16.880	17.100	12.096	9,485,641
2025-06-09	18.210	19.300	17.300	17.740	12.548	19,760,734
2025-06-06	16.960	17.890	16.260	17.630	12.471	18,254,223
2025-06-05	15.400	16.500	15.180	16.420	11.615	10,587,210
2025-06-04	14.820	16.180	14.820	15.300	10.822	10,699,707
2025-06-03	14.580	15.120	14.430	14.990	10.603	6,566,873
2025-05-30	14.960	15.160	14.240	14.610	10.334	7,225,499
2025-05-29	14.700	15.530	14.600	14.980	10.596	6,903,201
2025-05-28	14.820	15.350	14.400	14.670	10.377	9,092,441
2025-05-27	14.830	14.960	14.360	14.820	10.483	8,252,652
2025-05-26	16.170	16.300	14.530	14.840	10.497	10,557,311
2025-05-23	15.870	16.120	15.790	15.850	11.211	7,013,839
2025-05-22	16.400	16.770	15.300	15.400	10.893	9,328,760
2025-05-21	17.600	17.600	16.310	16.330	11.551	6,899,162
2025-05-20	17.000	17.850	17.000	17.290	12.230	4,158,639
2025-05-19	17.290	17.660	16.360	17.500	12.379	6,717,464
2025-05-16	18.700	18.700	16.720	17.490	12.372	14,677,493
2025-05-15	18.400	19.490	18.360	19.300	13.652	8,800,293
2025-05-14	19.800	20.100	18.790	18.930	13.390	13,448,554
2025-05-13	19.000	19.980	18.610	19.800	14.006	13,775,406
2025-05-12	18.310	18.870	17.300	18.790	13.291	9,114,959
2025-05-09	18.500	18.820	17.850	18.170	12.853	5,994,178
2025-05-08	18.140	19.090	18.010	18.530	13.107	7,712,294
2025-05-07	18.290	19.120	18.090	18.380	13.001	8,519,324
2025-05-06	18.100	18.590	17.700	18.200	12.874	7,203,581
2025-04-30	17.130	18.100	17.130	17.860	12.633	5,720,261
2025-04-29	17.470	17.800	16.690	17.220	12.181	5,718,686
2025-04-28	19.000	19.190	17.470	17.470	12.357	8,147,634

← NewerPage 6 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.