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
2023-08-01	36.380	36.540	35.400	36.190	34.954	4,323,547
2023-07-31	34.400	37.150	34.100	36.250	35.012	7,716,496
2023-07-28	36.200	36.200	34.250	34.860	33.670	6,545,930
2023-07-27	35.790	36.800	35.000	36.230	34.993	7,317,134
2023-07-26	35.390	36.130	34.670	35.800	34.578	8,050,734
2023-07-25	35.380	35.380	33.700	34.690	33.505	7,030,251
2023-07-24	34.920	36.860	34.920	35.480	34.268	11,616,856
2023-07-21	34.350	34.900	33.600	34.070	32.907	5,705,273
2023-07-20	35.100	35.470	34.460	34.520	33.341	6,117,811
2023-07-19	35.070	37.200	34.400	35.110	33.911	12,097,675
2023-07-18	33.180	35.320	33.000	34.590	33.409	15,978,599
2023-07-17	30.880	32.660	30.820	32.410	31.303	8,878,529
2023-07-14	31.560	31.580	30.200	30.400	29.362	2,991,318
2023-07-13	31.720	32.470	31.190	31.470	30.395	3,423,974
2023-07-12	32.280	32.470	31.300	31.830	30.743	4,012,977
2023-07-11	31.550	32.450	31.000	32.150	31.052	4,127,557
2023-07-10	31.480	32.380	30.920	31.500	30.424	4,061,221
2023-07-07	32.130	32.180	31.200	31.390	30.318	3,424,437
2023-07-06	31.880	32.530	31.510	32.300	31.197	5,262,979
2023-07-05	32.590	32.650	31.520	31.890	30.801	4,847,163
2023-07-04	33.070	33.500	31.750	32.240	31.139	6,324,346
2023-07-03	31.410	34.320	30.900	33.500	32.356	11,320,397
2023-06-30	29.620	30.910	29.180	30.290	29.256	4,884,293
2023-06-29	29.540	30.580	29.390	29.730	28.715	2,507,308
2023-06-28	30.070	30.070	29.240	29.660	28.647	2,257,724
2023-06-27	30.240	30.950	29.680	29.880	28.860	2,702,335
2023-06-26	30.500	30.920	29.410	30.060	29.034	3,933,488
2023-06-21	30.500	30.660	30.000	30.160	29.130	3,171,746
2023-06-20	29.980	30.700	29.870	30.460	29.420	2,766,827
2023-06-19	29.540	30.500	29.010	30.000	28.976	3,702,411
2023-06-16	29.000	30.180	29.000	29.640	28.628	3,874,704
2023-06-15	27.940	29.470	27.720	29.160	28.164	4,258,038
2023-06-14	28.180	28.380	27.740	28.010	27.054	2,231,235
2023-06-13	28.260	28.500	27.900	28.280	27.314	2,116,281
2023-06-12	27.750	28.540	27.250	28.300	27.334	3,513,213
2023-06-09	27.080	28.090	26.750	27.690	26.744	4,300,418
2023-06-08	27.480	28.080	26.800	26.930	26.010	3,715,572
2023-06-07	28.310	28.360	27.280	27.410	26.474	4,428,414
2023-06-06	28.920	28.920	28.180	28.410	27.440	3,359,268
2023-06-05	30.150	30.150	28.320	28.860	27.875	4,692,791
2023-06-02	29.790	30.450	29.730	29.970	28.947	3,127,034
2023-06-01	30.540	30.710	29.780	29.850	28.831	3,962,646
2023-05-31	31.490	31.670	30.260	30.500	29.459	3,937,920
2023-05-30	32.290	32.660	31.010	31.570	30.492	3,153,274
2023-05-29	32.370	32.780	31.510	31.960	30.869	4,460,915
2023-05-26	33.990	33.990	32.160	32.420	31.313	5,083,806
2023-05-25	32.430	34.130	32.200	33.750	32.598	6,077,805
2023-05-24	32.800	33.170	32.150	32.580	31.468	2,353,563
2023-05-23	32.360	33.230	31.960	32.770	31.651	3,555,873
2023-05-22	32.380	33.380	32.290	32.370	31.265	3,418,595
2023-05-19	32.380	32.990	31.870	32.320	31.216	2,462,743
2023-05-18	32.890	33.410	32.250	32.460	31.352	2,110,357
2023-05-17	32.350	33.200	32.000	32.700	31.583	3,080,803
2023-05-16	31.550	33.600	31.460	32.630	31.516	6,790,448
2023-05-15	29.900	32.080	29.900	31.410	30.337	4,990,186
2023-05-12	31.100	31.660	29.810	29.840	28.821	2,762,867
2023-05-11	30.500	31.450	30.320	31.340	30.270	4,276,563
2023-05-10	29.580	30.600	29.230	30.450	29.410	6,002,104
2023-05-09	31.680	31.690	29.060	29.320	28.319	9,361,094
2023-05-08	31.600	32.430	31.080	31.660	30.579	2,982,280

← NewerPage 14 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.