Hainan Jinpan Smart Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	39.200	41.600	39.200	40.830	39.761	5,559,137
2024-07-25	38.680	39.660	37.580	39.420	38.388	4,812,553
2024-07-24	39.500	39.850	38.570	38.740	37.726	4,702,615
2024-07-23	41.860	42.270	39.450	39.510	38.476	5,655,752
2024-07-22	41.440	43.500	41.230	41.860	40.764	6,528,027
2024-07-19	39.990	41.990	39.370	41.790	40.696	6,294,691
2024-07-18	40.100	41.140	39.950	40.190	39.138	5,670,850
2024-07-17	40.440	41.010	39.220	40.580	39.518	7,817,895
2024-07-16	40.980	41.200	39.220	39.940	38.895	7,962,719
2024-07-15	42.400	42.800	40.510	40.900	39.829	11,196,452
2024-07-12	42.690	43.940	42.420	43.070	41.943	7,820,316
2024-07-11	45.410	45.500	42.340	42.560	41.446	11,724,473
2024-07-10	47.640	47.640	43.060	44.690	43.520	8,924,495
2024-07-09	46.040	46.720	44.980	46.470	45.254	4,717,190
2024-07-08	46.250	47.370	44.960	46.690	45.468	5,008,622
2024-07-05	45.290	45.290	45.290	45.290	44.104	0
2024-07-04	44.000	46.680	44.000	45.290	44.104	6,929,721
2024-07-03	46.150	46.150	43.360	43.950	42.800	8,754,385
2024-07-02	47.570	47.570	45.730	46.100	44.893	7,845,301
2024-07-01	52.000	52.290	45.210	47.480	46.237	13,044,362
2024-06-28	50.470	52.960	50.470	52.150	50.785	6,187,845
2024-06-27	51.150	51.540	49.800	50.570	49.246	3,672,438
2024-06-26	52.620	52.880	50.920	51.500	50.152	4,150,731
2024-06-25	53.810	54.200	51.300	52.260	50.892	5,734,555
2024-06-24	53.980	55.440	53.400	54.090	52.674	2,893,576
2024-06-21	54.730	55.000	52.440	54.360	52.937	7,123,948
2024-06-20	57.190	57.310	54.660	54.890	53.453	5,545,373
2024-06-19	58.230	58.230	56.560	57.200	55.703	3,140,921
2024-06-18	58.500	58.850	56.800	58.590	57.056	4,999,216
2024-06-17	56.000	59.100	55.670	58.280	56.754	6,850,409
2024-06-14	53.550	56.800	53.550	56.320	54.846	7,191,441
2024-06-13	53.000	56.180	52.860	54.980	53.103	6,491,180
2024-06-12	54.880	54.880	52.800	53.040	51.229	4,027,662
2024-06-11	53.000	54.690	52.520	54.510	52.649	5,931,580
2024-06-07	56.100	56.100	51.600	52.920	51.113	11,145,231
2024-06-06	55.940	57.000	55.000	55.810	53.904	5,941,376
2024-06-05	57.710	58.000	55.800	55.880	53.972	6,047,979
2024-06-04	57.650	58.570	56.100	57.900	55.923	6,548,724
2024-06-03	58.580	59.010	57.060	58.100	56.116	5,383,435
2024-05-31	60.480	60.480	57.410	58.010	56.029	10,069,922
2024-05-30	61.400	61.400	58.870	60.570	58.502	4,364,592
2024-05-29	61.800	62.280	60.440	61.010	58.927	4,397,963
2024-05-28	61.200	64.580	60.060	62.480	60.346	7,170,879
2024-05-27	59.600	63.330	58.640	62.000	59.883	7,886,933
2024-05-24	56.800	60.690	56.800	59.580	57.546	7,669,667
2024-05-23	55.680	57.850	55.680	56.890	54.947	5,379,176
2024-05-22	56.810	57.380	55.610	55.940	54.030	5,553,680
2024-05-21	57.050	59.500	56.300	57.220	55.266	6,199,814
2024-05-20	55.300	58.110	54.600	57.050	55.102	7,453,716
2024-05-17	57.680	58.640	55.340	55.830	53.924	7,869,245
2024-05-16	58.690	59.690	57.550	58.900	56.889	5,989,079
2024-05-15	57.380	62.350	57.060	59.300	57.275	7,729,826
2024-05-14	56.130	59.770	55.500	57.730	55.759	8,864,238
2024-05-13	54.200	60.880	54.170	57.000	55.054	12,753,726
2024-05-10	51.200	55.020	51.200	54.500	52.639	9,411,936
2024-05-09	48.780	51.660	48.780	50.900	49.162	7,178,238
2024-05-08	47.750	49.690	47.500	48.770	47.105	4,861,136
2024-05-07	49.870	49.900	47.850	47.920	46.284	7,114,440
2024-05-06	49.390	50.290	48.500	50.050	48.341	5,589,994
2024-04-30	50.500	51.000	49.110	49.300	47.617	3,517,372

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.2200 CNY
2026-05-08	0.6800 CNY
2025-05-23	0.5060 CNY
2024-06-14	0.4500 CNY
2023-04-28	0.2500 CNY
2022-05-27	0.2000 CNY
2021-04-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.