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
2024-04-29	48.500	52.850	48.100	50.860	49.123	8,501,213
2024-04-26	46.930	50.050	46.650	49.100	47.423	6,782,265
2024-04-25	47.800	47.900	46.400	46.550	44.960	3,333,393
2024-04-24	48.060	48.750	47.440	47.930	46.293	5,016,942
2024-04-23	45.050	49.060	44.880	48.490	46.834	10,551,139
2024-04-22	46.300	48.150	46.020	46.860	45.260	6,021,431
2024-04-19	49.000	49.480	46.700	46.800	45.202	7,237,791
2024-04-18	50.000	52.490	48.500	49.150	47.472	11,002,709
2024-04-17	47.650	48.580	46.020	48.080	46.438	9,636,015
2024-04-16	47.470	49.280	46.270	48.500	46.844	6,781,829
2024-04-15	46.000	47.950	45.590	47.280	45.666	5,805,914
2024-04-12	46.460	48.180	46.000	46.590	44.999	6,917,713
2024-04-11	42.830	48.230	42.830	46.410	44.825	12,226,413
2024-04-10	43.100	43.930	42.500	43.250	41.773	4,868,233
2024-04-09	42.430	44.000	42.000	43.570	42.082	6,497,634
2024-04-08	40.600	43.000	40.280	42.310	40.865	7,734,586
2024-04-03	40.800	41.470	39.830	40.810	39.416	5,169,352
2024-04-02	42.000	43.100	41.050	41.430	40.015	5,303,865
2024-04-01	39.580	42.180	38.880	41.990	40.556	11,912,574
2024-03-29	40.020	40.550	38.800	39.570	38.219	5,807,583
2024-03-28	41.260	42.190	39.880	40.320	38.943	5,831,131
2024-03-27	42.650	42.780	40.540	41.200	39.793	7,870,550
2024-03-26	42.550	43.040	41.700	42.600	41.145	5,529,852
2024-03-25	41.210	43.860	41.000	42.800	41.339	6,992,185
2024-03-22	40.500	42.160	40.200	41.620	40.199	8,352,612
2024-03-21	43.100	43.270	40.190	40.600	39.214	11,219,778
2024-03-20	43.700	44.180	42.620	43.030	41.561	6,369,961
2024-03-19	44.390	45.180	43.600	43.750	42.256	5,073,957
2024-03-18	45.500	45.810	43.600	44.700	43.174	6,325,567
2024-03-15	46.060	46.180	44.580	45.740	44.178	5,383,054
2024-03-14	44.800	47.300	43.810	46.550	44.960	6,847,163
2024-03-13	44.380	45.880	44.100	44.880	43.347	5,577,216
2024-03-12	44.980	45.450	43.780	44.380	42.865	5,216,393
2024-03-11	44.640	46.470	43.890	45.290	43.743	7,590,649
2024-03-08	42.750	44.400	42.240	43.760	42.266	5,833,039
2024-03-07	43.800	43.980	42.680	43.080	41.609	4,899,723
2024-03-06	42.400	45.520	42.330	44.330	42.816	8,462,748
2024-03-05	45.300	45.300	42.480	43.210	41.735	9,915,442
2024-03-04	40.000	46.650	40.000	46.000	44.429	10,509,184
2024-03-01	38.760	39.420	36.800	39.210	37.871	5,806,339
2024-02-29	37.680	38.980	37.610	38.760	37.436	4,815,304
2024-02-28	38.170	39.100	37.600	38.150	36.847	5,311,931
2024-02-27	38.470	38.620	36.920	38.200	36.896	8,775,562
2024-02-26	39.980	40.790	38.260	38.880	37.552	8,534,913
2024-02-23	41.180	42.420	40.660	41.380	39.967	2,696,888
2024-02-22	41.220	41.920	40.800	41.100	39.697	2,133,011
2024-02-21	40.800	42.950	40.450	41.460	40.044	3,062,374
2024-02-20	41.160	41.460	40.000	41.040	39.639	2,850,174
2024-02-19	40.540	42.580	39.510	42.000	40.566	3,996,177
2024-02-08	40.400	42.660	39.680	40.040	38.673	4,421,487
2024-02-07	39.330	41.430	39.330	40.550	39.165	4,922,853
2024-02-06	36.820	40.500	36.720	40.070	38.702	4,083,644
2024-02-05	36.050	40.910	34.650	37.930	36.635	4,656,017
2024-02-02	35.400	37.480	35.330	36.550	35.302	5,710,983
2024-02-01	34.480	36.800	34.310	35.830	34.607	4,148,810
2024-01-31	35.040	35.670	34.450	34.510	33.332	3,358,608
2024-01-30	34.840	36.940	34.840	35.380	34.172	3,789,389
2024-01-29	37.050	37.290	35.500	35.620	34.404	5,679,949
2024-01-26	38.680	38.680	37.190	37.390	36.113	3,392,772
2024-01-25	38.700	39.040	37.190	38.900	37.572	5,791,303

← NewerPage 11 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.