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
2024-01-24	39.010	39.690	37.300	38.400	37.089	4,197,374
2024-01-23	39.000	39.750	37.850	39.020	37.688	5,237,398
2024-01-22	38.950	41.000	38.340	38.820	37.494	8,154,182
2024-01-19	40.600	41.010	38.400	38.580	37.263	6,828,072
2024-01-18	40.280	41.580	39.430	40.790	39.397	4,833,966
2024-01-17	41.000	42.180	40.400	41.100	39.697	5,238,837
2024-01-16	41.350	42.150	40.460	40.960	39.561	6,013,446
2024-01-15	40.270	40.270	40.270	40.270	38.895	0
2024-01-12	38.550	40.640	38.510	40.270	38.895	3,578,857
2024-01-11	38.940	39.390	38.500	38.780	37.456	1,620,050
2024-01-10	38.520	40.500	38.080	38.950	37.620	3,367,283
2024-01-09	38.500	39.000	37.680	38.750	37.427	2,747,513
2024-01-08	39.400	39.400	38.100	38.490	37.176	3,747,241
2024-01-05	38.600	39.500	38.380	38.570	37.253	4,745,394
2024-01-04	37.860	40.000	37.650	39.000	37.668	5,015,799
2024-01-03	38.190	38.570	37.600	37.860	36.567	4,050,798
2024-01-02	35.380	38.910	35.360	37.760	36.471	6,779,494
2023-12-29	35.760	36.200	35.460	35.830	34.607	2,385,157
2023-12-28	35.550	36.890	35.320	35.950	34.722	3,182,292
2023-12-27	35.140	35.730	34.620	35.530	34.317	1,956,101
2023-12-26	35.000	35.280	34.320	34.940	33.747	1,648,077
2023-12-25	34.020	35.100	33.600	34.800	33.612	2,708,998
2023-12-22	34.000	34.540	33.400	34.100	32.936	1,868,325
2023-12-21	33.150	34.370	33.000	34.030	32.868	2,638,630
2023-12-20	34.020	34.200	33.050	33.350	32.211	2,340,342
2023-12-19	34.300	34.500	33.850	34.160	32.994	1,661,255
2023-12-18	35.160	35.160	34.070	34.300	33.129	2,795,806
2023-12-15	35.850	35.850	34.770	35.160	33.959	1,926,584
2023-12-14	34.880	36.080	34.120	35.740	34.520	3,988,494
2023-12-13	33.350	34.560	33.200	34.490	33.312	4,078,108
2023-12-12	33.600	33.880	33.100	33.550	32.404	2,212,388
2023-12-11	33.210	34.150	32.330	33.850	32.694	3,210,707
2023-12-08	31.480	33.250	31.480	32.950	31.825	3,605,724
2023-12-07	31.280	31.990	31.280	31.570	30.492	1,453,225
2023-12-06	31.340	32.190	31.340	31.540	30.463	1,429,401
2023-12-05	31.730	32.340	31.430	31.520	30.444	2,076,231
2023-12-04	31.260	31.850	31.030	31.630	30.550	2,449,652
2023-12-01	31.850	31.850	31.180	31.500	30.424	1,930,455
2023-11-30	32.210	32.430	31.000	31.680	30.598	4,599,712
2023-11-29	32.670	33.190	32.200	32.300	31.197	2,218,663
2023-11-28	32.650	33.060	31.850	32.730	31.612	2,992,799
2023-11-27	32.600	34.230	32.300	32.980	31.854	4,994,247
2023-11-24	31.980	31.980	31.410	31.550	30.473	684,883
2023-11-23	31.700	31.990	31.270	31.960	30.869	1,272,478
2023-11-22	32.200	32.290	31.400	31.490	30.415	1,936,458
2023-11-21	33.350	33.350	32.100	32.280	31.178	2,723,148
2023-11-20	32.310	33.350	31.850	33.170	32.037	4,061,781
2023-11-17	31.890	32.460	31.780	32.160	31.062	1,259,487
2023-11-16	32.710	32.710	32.010	32.050	30.956	1,089,859
2023-11-15	32.200	33.360	31.990	32.550	31.439	2,760,798
2023-11-14	31.970	32.570	31.600	32.010	30.917	1,855,318
2023-11-13	32.440	33.150	31.800	31.970	30.878	2,064,462
2023-11-10	33.010	33.090	32.290	32.520	31.410	1,531,743
2023-11-09	33.190	33.700	32.830	33.330	32.192	1,746,091
2023-11-08	32.580	33.870	32.350	33.490	32.346	3,168,722
2023-11-07	33.800	33.800	31.600	32.740	31.622	3,487,630
2023-11-06	32.340	33.650	32.220	33.450	32.308	2,421,475
2023-11-03	33.280	33.280	32.040	32.310	31.207	1,853,976
2023-11-02	33.370	33.520	32.570	32.600	31.487	1,939,311
2023-11-01	33.510	33.720	32.920	33.570	32.424	1,054,186

← NewerPage 12 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.