Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 19.000 | 19.190 | 17.470 | 17.470 | 12.357 | 8,147,634 |
| 2025-04-25 | 17.440 | 19.150 | 17.270 | 18.870 | 13.348 | 13,123,727 |
| 2025-04-24 | 17.860 | 18.460 | 17.200 | 17.520 | 12.393 | 7,546,481 |
| 2025-04-23 | 17.800 | 18.020 | 17.340 | 17.840 | 12.619 | 6,784,451 |
| 2025-04-22 | 18.530 | 19.010 | 17.050 | 17.380 | 12.294 | 10,612,179 |
| 2025-04-21 | 18.880 | 18.880 | 17.500 | 18.630 | 13.178 | 10,449,093 |
| 2025-04-18 | 18.130 | 18.380 | 17.540 | 18.140 | 12.831 | 8,344,078 |
| 2025-04-17 | 17.030 | 18.420 | 16.780 | 17.990 | 12.725 | 9,587,246 |
| 2025-04-16 | 18.330 | 18.330 | 16.680 | 17.040 | 12.053 | 11,283,225 |
| 2025-04-15 | 18.090 | 18.770 | 17.770 | 18.460 | 13.058 | 7,717,088 |
| 2025-04-14 | 17.620 | 18.290 | 17.180 | 18.130 | 12.824 | 10,440,172 |
| 2025-04-11 | 17.880 | 18.400 | 17.500 | 17.610 | 12.456 | 14,517,739 |
| 2025-04-10 | 15.100 | 17.990 | 15.100 | 17.900 | 12.662 | 18,888,508 |
| 2025-04-09 | 14.550 | 15.360 | 12.650 | 14.990 | 10.603 | 13,447,147 |
| 2025-04-08 | 15.700 | 15.700 | 14.090 | 14.550 | 10.292 | 12,372,089 |
| 2025-04-07 | 16.450 | 17.380 | 14.600 | 14.700 | 10.398 | 21,376,122 |
| 2025-04-03 | 18.600 | 18.710 | 17.580 | 18.250 | 12.909 | 12,613,718 |
| 2025-04-02 | 17.560 | 19.300 | 17.410 | 18.780 | 13.284 | 16,443,406 |
| 2025-04-01 | 17.120 | 18.500 | 17.000 | 17.560 | 12.421 | 14,736,338 |
| 2025-03-31 | 14.890 | 17.390 | 14.610 | 17.300 | 12.237 | 19,565,404 |
| 2025-03-28 | 14.480 | 15.320 | 14.480 | 15.180 | 10.738 | 11,674,007 |
| 2025-03-27 | 14.000 | 15.270 | 14.000 | 14.550 | 10.292 | 12,913,903 |
| 2025-03-26 | 13.880 | 14.360 | 13.700 | 13.980 | 9.889 | 8,974,679 |
| 2025-03-25 | 14.000 | 14.180 | 13.220 | 13.790 | 9.754 | 10,088,829 |
| 2025-03-24 | 14.650 | 14.650 | 13.190 | 13.660 | 9.662 | 11,338,226 |
| 2025-03-21 | 14.440 | 14.880 | 13.690 | 13.970 | 9.882 | 13,036,608 |
| 2025-03-20 | 15.040 | 15.330 | 14.330 | 14.430 | 10.207 | 15,513,436 |
| 2025-03-19 | 16.000 | 16.180 | 14.830 | 15.040 | 10.639 | 18,270,294 |
| 2025-03-18 | 15.010 | 16.930 | 14.830 | 15.980 | 11.303 | 19,930,251 |
| 2025-03-17 | 14.560 | 15.260 | 13.890 | 14.730 | 10.419 | 14,498,892 |
| 2025-03-14 | 13.670 | 14.770 | 13.230 | 14.570 | 10.306 | 19,583,418 |
| 2025-03-13 | 14.910 | 15.200 | 13.570 | 13.640 | 9.648 | 19,545,244 |
| 2025-03-12 | 14.250 | 15.500 | 14.250 | 15.140 | 10.709 | 25,334,187 |
| 2025-03-11 | 13.800 | 14.120 | 13.130 | 14.060 | 9.945 | 21,444,752 |
| 2025-03-10 | 12.800 | 15.000 | 12.780 | 14.300 | 10.115 | 27,498,336 |
| 2025-03-07 | 12.300 | 14.250 | 12.090 | 13.040 | 9.224 | 37,139,484 |
| 2025-03-06 | 11.000 | 12.380 | 10.800 | 12.380 | 8.757 | 27,509,340 |
| 2025-03-05 | 10.350 | 10.360 | 10.030 | 10.320 | 7.300 | 3,165,171 |
| 2025-03-04 | 10.210 | 10.360 | 10.090 | 10.230 | 7.236 | 1,837,970 |
| 2025-03-03 | 9.940 | 10.420 | 9.940 | 10.280 | 7.272 | 5,374,285 |
| 2025-02-28 | 9.940 | 10.000 | 9.800 | 9.960 | 7.045 | 2,714,150 |
| 2025-02-27 | 10.030 | 10.080 | 9.700 | 9.930 | 7.024 | 2,512,717 |
| 2025-02-26 | 9.790 | 10.070 | 9.790 | 9.950 | 7.038 | 2,685,338 |
| 2025-02-25 | 9.700 | 9.940 | 9.550 | 9.840 | 6.960 | 3,612,141 |
| 2025-02-24 | 9.710 | 10.250 | 9.600 | 9.660 | 6.833 | 8,587,257 |
| 2025-02-21 | 9.460 | 9.670 | 9.200 | 9.640 | 6.819 | 3,878,630 |
| 2025-02-20 | 9.410 | 9.410 | 9.240 | 9.370 | 6.628 | 1,680,533 |
| 2025-02-19 | 9.520 | 9.520 | 9.290 | 9.330 | 6.600 | 2,024,132 |
| 2025-02-18 | 10.000 | 10.000 | 9.330 | 9.410 | 6.656 | 3,771,045 |
| 2025-02-17 | 9.750 | 10.250 | 9.580 | 9.900 | 7.003 | 6,971,759 |
| 2025-02-14 | 9.250 | 9.850 | 9.250 | 9.480 | 6.706 | 4,427,092 |
| 2025-02-13 | 9.250 | 9.460 | 9.100 | 9.340 | 6.607 | 3,618,102 |
| 2025-02-12 | 9.240 | 9.290 | 9.150 | 9.250 | 6.543 | 1,467,799 |
| 2025-02-11 | 9.170 | 9.180 | 8.980 | 9.160 | 6.479 | 1,876,281 |
| 2025-02-10 | 8.860 | 9.190 | 8.810 | 9.090 | 6.430 | 2,317,359 |
| 2025-02-07 | 8.750 | 8.970 | 8.720 | 8.820 | 6.239 | 2,567,041 |
| 2025-02-06 | 8.800 | 8.800 | 8.520 | 8.740 | 6.182 | 1,553,778 |
| 2025-02-05 | 8.390 | 8.740 | 8.300 | 8.680 | 6.140 | 2,920,832 |
| 2025-01-27 | 8.180 | 8.520 | 8.180 | 8.270 | 5.850 | 1,943,013 |
| 2025-01-24 | 8.120 | 8.230 | 8.020 | 8.180 | 5.786 | 1,377,618 |
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.