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
2023-10-31	33.010	33.840	32.210	33.530	32.385	2,860,034
2023-10-30	31.830	32.840	31.110	32.540	31.429	3,182,283
2023-10-27	32.300	32.300	31.300	31.530	30.453	4,718,121
2023-10-26	32.080	32.440	31.350	32.400	31.294	2,675,507
2023-10-25	32.950	33.190	32.180	32.230	31.129	2,128,503
2023-10-24	33.120	33.550	31.870	32.910	31.786	2,295,619
2023-10-23	33.680	34.450	32.390	33.110	31.979	2,836,151
2023-10-20	33.170	33.940	32.110	33.700	32.549	4,972,027
2023-10-19	32.060	32.420	31.720	31.910	30.820	995,849
2023-10-18	32.880	32.890	32.090	32.250	31.149	831,018
2023-10-17	32.850	33.210	32.520	32.920	31.796	681,079
2023-10-16	33.180	33.360	32.520	32.880	31.757	1,215,268
2023-10-13	32.500	33.500	32.450	33.180	32.047	2,051,320
2023-10-12	33.660	33.730	32.450	32.960	31.835	2,078,637
2023-10-11	34.250	34.660	33.160	33.550	32.404	1,960,520
2023-10-10	34.140	34.800	33.900	34.180	33.013	1,270,965
2023-10-09	34.940	35.010	33.380	34.140	32.974	2,048,026
2023-09-28	34.800	35.000	34.120	34.780	33.592	2,073,411
2023-09-27	33.390	35.200	33.340	34.770	33.583	4,532,369
2023-09-26	33.390	33.650	32.620	33.180	32.047	1,168,274
2023-09-25	32.190	34.000	31.800	33.380	32.240	2,736,177
2023-09-22	31.800	32.460	31.600	32.150	31.052	1,261,058
2023-09-21	31.560	32.500	31.430	31.980	30.888	1,570,934
2023-09-20	31.580	32.120	31.340	31.460	30.386	930,085
2023-09-19	31.830	32.000	31.240	31.770	30.685	1,343,632
2023-09-18	31.470	32.080	31.010	31.770	30.685	1,153,416
2023-09-15	31.060	31.650	30.660	31.650	30.569	1,455,473
2023-09-14	32.060	32.060	30.990	31.060	29.999	1,525,131
2023-09-13	31.650	32.400	31.180	31.870	30.782	1,883,464
2023-09-12	30.850	31.760	30.630	31.460	30.386	1,790,650
2023-09-11	30.990	31.220	30.330	30.850	29.797	1,330,910
2023-09-08	29.970	31.360	29.870	30.910	29.855	2,349,861
2023-09-07	31.000	31.000	29.930	30.250	29.217	2,796,410
2023-09-06	31.600	31.600	30.660	30.920	29.864	2,755,752
2023-09-05	32.020	32.320	30.980	31.420	30.347	3,314,237
2023-09-04	32.520	32.810	31.870	32.210	31.110	3,075,220
2023-09-01	32.890	32.940	32.170	32.750	31.632	2,576,631
2023-08-31	32.780	33.040	31.990	32.750	31.632	3,477,969
2023-08-30	33.400	33.400	32.330	33.000	31.873	3,925,157
2023-08-29	32.420	34.190	32.380	33.680	32.530	3,824,468
2023-08-28	34.100	34.300	32.230	32.470	31.361	2,663,572
2023-08-25	32.570	33.180	31.890	32.390	31.284	2,314,523
2023-08-24	32.090	32.890	31.800	32.380	31.274	3,092,385
2023-08-23	32.490	32.990	31.900	32.280	31.178	2,458,073
2023-08-22	33.630	33.630	31.600	32.560	31.448	2,657,950
2023-08-21	32.630	34.230	32.630	33.160	32.028	4,699,206
2023-08-18	32.270	33.160	32.080	32.290	31.187	2,381,533
2023-08-17	31.760	33.000	31.650	32.110	31.014	2,693,818
2023-08-16	32.860	32.860	31.690	31.830	30.743	2,684,972
2023-08-15	33.520	34.050	32.720	32.940	31.815	2,407,829
2023-08-14	33.900	34.180	33.000	33.520	32.375	3,016,867
2023-08-11	34.300	34.660	33.710	34.000	32.839	2,435,216
2023-08-10	34.740	35.170	34.410	34.520	33.341	2,006,927
2023-08-09	34.940	35.340	34.370	34.970	33.776	2,198,127
2023-08-08	36.180	36.180	34.910	35.290	34.085	2,041,760
2023-08-07	35.290	36.100	35.290	35.740	34.520	3,963,489
2023-08-04	36.270	36.290	34.520	35.000	33.805	5,374,603
2023-08-03	35.120	36.600	35.120	36.200	34.964	3,003,897
2023-08-02	35.920	36.000	34.820	35.270	34.066	3,084,733
2023-08-01	36.380	36.540	35.400	36.190	34.954	4,323,547

← NewerPage 13 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.