Jiangsu Jingyuan Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.250 | 9.750 | 9.150 | 9.560 | 6.762 | 5,912,501 |
| 2024-10-29 | 9.500 | 9.720 | 9.120 | 9.300 | 6.578 | 4,600,338 |
| 2024-10-28 | 8.900 | 9.750 | 8.760 | 9.500 | 6.720 | 8,723,955 |
| 2024-10-25 | 8.170 | 8.830 | 8.100 | 8.760 | 6.196 | 5,324,536 |
| 2024-10-24 | 8.120 | 8.280 | 7.850 | 8.100 | 5.730 | 2,712,008 |
| 2024-10-23 | 7.730 | 8.140 | 7.650 | 8.120 | 5.744 | 4,820,340 |
| 2024-10-22 | 7.550 | 7.840 | 7.450 | 7.750 | 5.482 | 3,049,285 |
| 2024-10-21 | 7.420 | 7.770 | 7.380 | 7.530 | 5.326 | 3,442,476 |
| 2024-10-18 | 7.330 | 7.500 | 7.200 | 7.380 | 5.220 | 2,541,410 |
| 2024-10-17 | 7.380 | 7.500 | 7.290 | 7.290 | 5.157 | 2,607,684 |
| 2024-10-16 | 7.520 | 7.520 | 7.300 | 7.380 | 5.220 | 1,921,255 |
| 2024-10-15 | 7.270 | 7.580 | 7.060 | 7.420 | 5.249 | 3,845,630 |
| 2024-10-14 | 6.880 | 7.340 | 6.810 | 7.260 | 5.135 | 3,300,375 |
| 2024-10-11 | 7.000 | 7.000 | 6.750 | 6.850 | 4.845 | 3,534,949 |
| 2024-10-10 | 6.710 | 7.530 | 6.710 | 6.970 | 4.930 | 5,974,341 |
| 2024-10-09 | 7.400 | 7.400 | 6.670 | 6.670 | 4.718 | 6,883,867 |
| 2024-10-08 | 7.890 | 7.970 | 7.180 | 7.440 | 5.263 | 8,305,854 |
| 2024-09-30 | 5.990 | 6.840 | 5.990 | 6.680 | 4.725 | 5,981,165 |
| 2024-09-27 | 5.710 | 5.930 | 5.630 | 5.920 | 4.188 | 1,758,026 |
| 2024-09-26 | 5.220 | 5.680 | 5.210 | 5.650 | 3.997 | 3,383,049 |
| 2024-09-25 | 5.200 | 5.340 | 5.180 | 5.270 | 3.728 | 3,023,776 |
| 2024-09-24 | 5.090 | 5.210 | 5.040 | 5.170 | 3.657 | 2,661,433 |
| 2024-09-23 | 4.990 | 5.030 | 4.940 | 5.020 | 3.551 | 1,133,298 |
| 2024-09-20 | 5.030 | 5.080 | 4.930 | 4.970 | 3.516 | 1,009,617 |
| 2024-09-19 | 4.920 | 5.060 | 4.860 | 5.010 | 3.544 | 1,725,388 |
| 2024-09-18 | 4.920 | 4.980 | 4.750 | 4.910 | 3.473 | 1,651,837 |
| 2024-09-13 | 4.930 | 5.000 | 4.900 | 4.940 | 3.494 | 1,542,273 |
| 2024-09-12 | 4.970 | 5.030 | 4.930 | 4.950 | 3.501 | 1,386,268 |
| 2024-09-11 | 5.020 | 5.030 | 4.910 | 4.930 | 3.487 | 1,045,760 |
| 2024-09-10 | 4.980 | 5.020 | 4.880 | 4.990 | 3.530 | 1,567,661 |
| 2024-09-09 | 4.910 | 4.970 | 4.840 | 4.940 | 3.494 | 1,445,035 |
| 2024-09-06 | 5.050 | 5.050 | 4.900 | 4.920 | 3.480 | 1,430,412 |
| 2024-09-05 | 4.960 | 5.010 | 4.920 | 5.000 | 3.537 | 1,018,162 |
| 2024-09-04 | 4.980 | 5.050 | 4.910 | 4.920 | 3.480 | 1,360,157 |
| 2024-09-03 | 5.040 | 5.070 | 4.920 | 5.040 | 3.565 | 1,051,894 |
| 2024-09-02 | 5.060 | 5.220 | 5.010 | 5.010 | 3.544 | 2,107,894 |
| 2024-08-30 | 4.970 | 5.080 | 4.910 | 5.000 | 3.537 | 1,805,890 |
| 2024-08-29 | 4.910 | 5.000 | 4.850 | 4.950 | 3.501 | 1,195,808 |
| 2024-08-28 | 4.840 | 5.000 | 4.790 | 4.920 | 3.480 | 1,715,950 |
| 2024-08-27 | 4.970 | 4.980 | 4.820 | 4.840 | 3.424 | 1,099,756 |
| 2024-08-26 | 4.910 | 5.050 | 4.850 | 4.940 | 3.494 | 1,569,705 |
| 2024-08-23 | 4.950 | 4.980 | 4.780 | 4.910 | 3.473 | 1,550,810 |
| 2024-08-22 | 4.960 | 5.060 | 4.900 | 4.900 | 3.466 | 1,076,411 |
| 2024-08-21 | 5.080 | 5.100 | 4.970 | 4.990 | 3.530 | 1,524,327 |
| 2024-08-20 | 5.160 | 5.220 | 5.000 | 5.060 | 3.579 | 2,337,074 |
| 2024-08-19 | 5.080 | 5.200 | 4.960 | 5.120 | 3.622 | 3,295,993 |
| 2024-08-16 | 5.140 | 5.160 | 4.980 | 5.100 | 3.608 | 3,692,176 |
| 2024-08-15 | 5.060 | 5.190 | 5.040 | 5.110 | 3.615 | 2,549,988 |
| 2024-08-14 | 5.060 | 5.180 | 4.970 | 5.110 | 3.615 | 3,073,159 |
| 2024-08-13 | 5.050 | 5.190 | 4.910 | 5.030 | 3.558 | 3,359,700 |
| 2024-08-12 | 4.970 | 5.090 | 4.960 | 5.060 | 3.579 | 3,278,780 |
| 2024-08-09 | 5.020 | 5.040 | 4.910 | 4.910 | 3.473 | 1,470,593 |
| 2024-08-08 | 4.980 | 4.980 | 4.880 | 4.950 | 3.501 | 1,184,601 |
| 2024-08-07 | 4.900 | 4.990 | 4.870 | 4.940 | 3.494 | 1,263,903 |
| 2024-08-06 | 4.810 | 4.920 | 4.810 | 4.880 | 3.452 | 1,349,870 |
| 2024-08-05 | 4.910 | 4.950 | 4.770 | 4.780 | 3.381 | 1,893,199 |
| 2024-08-02 | 4.970 | 5.040 | 4.880 | 4.900 | 3.466 | 2,115,205 |
| 2024-08-01 | 4.930 | 5.040 | 4.900 | 5.000 | 3.537 | 1,599,579 |
| 2024-07-31 | 4.760 | 4.940 | 4.740 | 4.920 | 3.480 | 1,661,996 |
| 2024-07-30 | 4.700 | 4.840 | 4.650 | 4.740 | 3.353 | 2,052,296 |
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.