Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.190 | 8.360 | 8.060 | 8.120 | 5.744 | 1,873,625 |
| 2025-01-22 | 8.210 | 8.210 | 8.020 | 8.110 | 5.737 | 1,234,466 |
| 2025-01-21 | 8.450 | 8.480 | 8.140 | 8.260 | 5.843 | 1,777,354 |
| 2025-01-20 | 8.350 | 8.480 | 8.190 | 8.400 | 5.942 | 1,367,553 |
| 2025-01-17 | 8.390 | 8.460 | 8.150 | 8.330 | 5.892 | 1,179,606 |
| 2025-01-16 | 8.430 | 8.490 | 8.290 | 8.350 | 5.906 | 1,243,033 |
| 2025-01-15 | 8.270 | 8.480 | 8.270 | 8.350 | 5.906 | 1,615,045 |
| 2025-01-14 | 7.860 | 8.300 | 7.840 | 8.280 | 5.857 | 2,051,473 |
| 2025-01-13 | 7.590 | 7.980 | 7.520 | 7.820 | 5.531 | 1,777,356 |
| 2025-01-10 | 7.900 | 8.070 | 7.670 | 7.750 | 5.482 | 1,286,607 |
| 2025-01-09 | 8.120 | 8.120 | 7.900 | 7.960 | 5.631 | 1,547,340 |
| 2025-01-08 | 8.030 | 8.120 | 7.740 | 8.070 | 5.708 | 1,388,291 |
| 2025-01-07 | 7.810 | 8.060 | 7.650 | 8.050 | 5.694 | 1,983,083 |
| 2025-01-06 | 7.540 | 7.840 | 7.250 | 7.810 | 5.524 | 2,671,300 |
| 2025-01-03 | 7.560 | 7.970 | 7.510 | 7.580 | 5.362 | 2,305,860 |
| 2025-01-02 | 7.520 | 7.890 | 7.380 | 7.710 | 5.454 | 3,184,983 |
| 2024-12-31 | 7.700 | 7.770 | 7.450 | 7.460 | 5.277 | 2,406,283 |
| 2024-12-30 | 7.850 | 7.850 | 7.360 | 7.700 | 5.447 | 2,454,982 |
| 2024-12-27 | 7.690 | 7.780 | 7.470 | 7.720 | 5.461 | 1,593,981 |
| 2024-12-26 | 7.400 | 7.700 | 7.260 | 7.560 | 5.348 | 2,020,229 |
| 2024-12-25 | 7.630 | 7.700 | 7.140 | 7.430 | 5.256 | 2,612,519 |
| 2024-12-24 | 7.600 | 7.860 | 7.420 | 7.560 | 5.348 | 2,704,146 |
| 2024-12-23 | 8.160 | 8.160 | 7.580 | 7.640 | 5.404 | 3,146,305 |
| 2024-12-20 | 8.030 | 8.200 | 7.880 | 8.090 | 5.723 | 2,542,652 |
| 2024-12-19 | 8.250 | 8.250 | 7.900 | 7.990 | 5.652 | 2,724,355 |
| 2024-12-18 | 8.030 | 8.480 | 7.710 | 8.260 | 5.843 | 2,852,880 |
| 2024-12-17 | 8.450 | 8.560 | 7.980 | 8.000 | 5.659 | 2,779,858 |
| 2024-12-16 | 8.540 | 8.580 | 8.320 | 8.450 | 5.977 | 1,589,581 |
| 2024-12-13 | 8.790 | 8.790 | 8.340 | 8.370 | 5.921 | 2,574,178 |
| 2024-12-12 | 8.610 | 8.720 | 8.520 | 8.710 | 6.161 | 1,953,530 |
| 2024-12-11 | 8.740 | 8.740 | 8.460 | 8.570 | 6.062 | 2,020,592 |
| 2024-12-10 | 8.820 | 8.870 | 8.580 | 8.610 | 6.090 | 2,143,503 |
| 2024-12-09 | 8.790 | 8.900 | 8.450 | 8.580 | 6.069 | 2,087,355 |
| 2024-12-06 | 8.630 | 8.630 | 8.400 | 8.580 | 6.069 | 1,866,312 |
| 2024-12-05 | 8.590 | 8.620 | 8.470 | 8.540 | 6.041 | 1,924,757 |
| 2024-12-04 | 8.690 | 8.690 | 8.420 | 8.470 | 5.991 | 2,355,740 |
| 2024-12-03 | 8.840 | 8.890 | 8.530 | 8.590 | 6.076 | 2,647,080 |
| 2024-12-02 | 8.840 | 8.960 | 8.710 | 8.810 | 6.232 | 2,665,229 |
| 2024-11-29 | 9.100 | 9.100 | 8.600 | 8.680 | 6.140 | 2,719,746 |
| 2024-11-28 | 9.010 | 9.160 | 8.810 | 8.860 | 6.267 | 1,802,651 |
| 2024-11-27 | 8.720 | 8.950 | 8.340 | 8.930 | 6.317 | 3,032,190 |
| 2024-11-26 | 9.150 | 9.150 | 8.650 | 8.680 | 6.140 | 1,906,912 |
| 2024-11-25 | 8.880 | 9.110 | 8.660 | 8.980 | 6.352 | 3,239,629 |
| 2024-11-22 | 9.330 | 9.350 | 8.800 | 8.850 | 6.260 | 2,700,429 |
| 2024-11-21 | 9.330 | 9.460 | 9.040 | 9.330 | 6.600 | 1,822,185 |
| 2024-11-20 | 8.820 | 9.320 | 8.820 | 9.260 | 6.550 | 2,387,438 |
| 2024-11-19 | 8.640 | 8.990 | 8.440 | 8.990 | 6.359 | 2,745,045 |
| 2024-11-18 | 9.110 | 9.280 | 8.510 | 8.610 | 6.090 | 2,918,949 |
| 2024-11-15 | 9.300 | 9.390 | 8.940 | 8.980 | 6.352 | 2,173,990 |
| 2024-11-14 | 9.570 | 9.700 | 9.230 | 9.300 | 6.578 | 2,035,710 |
| 2024-11-13 | 9.560 | 9.700 | 9.290 | 9.570 | 6.769 | 2,389,049 |
| 2024-11-12 | 9.680 | 9.790 | 9.300 | 9.430 | 6.670 | 3,760,912 |
| 2024-11-11 | 9.300 | 9.660 | 9.210 | 9.530 | 6.741 | 3,484,621 |
| 2024-11-08 | 9.120 | 9.390 | 9.080 | 9.270 | 6.557 | 3,018,968 |
| 2024-11-07 | 9.180 | 9.460 | 9.060 | 9.170 | 6.486 | 2,994,110 |
| 2024-11-06 | 9.080 | 9.400 | 8.940 | 9.170 | 6.486 | 3,461,656 |
| 2024-11-05 | 8.960 | 9.050 | 8.780 | 9.010 | 6.373 | 3,454,134 |
| 2024-11-04 | 8.900 | 9.070 | 8.820 | 8.940 | 6.324 | 2,501,713 |
| 2024-11-01 | 9.300 | 9.480 | 8.890 | 8.900 | 6.295 | 4,493,015 |
| 2024-10-31 | 9.580 | 9.600 | 9.220 | 9.220 | 6.522 | 5,745,328 |
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.