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
2023-05-05	32.180	32.510	30.820	31.630	30.550	2,936,724
2023-05-04	32.800	33.860	32.000	32.450	31.342	4,603,419
2023-04-28	33.310	33.490	32.200	32.660	31.545	4,148,782
2023-04-27	35.670	35.690	33.450	33.750	32.356	8,983,933
2023-04-26	32.410	36.970	32.410	35.870	34.389	11,189,225
2023-04-25	33.030	34.000	32.280	32.600	31.254	5,186,946
2023-04-24	33.500	34.300	32.900	33.450	32.068	5,641,978
2023-04-21	33.910	35.660	33.340	33.600	32.212	7,444,261
2023-04-20	34.760	34.960	33.400	33.510	32.126	4,899,432
2023-04-19	34.350	35.830	34.000	34.830	33.391	6,634,765
2023-04-18	33.480	35.760	32.700	34.520	33.094	7,666,453
2023-04-17	33.020	34.670	33.020	33.270	31.896	5,839,316
2023-04-14	33.150	33.900	32.810	33.190	31.819	4,274,226
2023-04-13	32.680	33.770	31.970	33.200	31.829	7,228,487
2023-04-12	32.160	33.080	31.400	32.370	31.033	7,733,368
2023-04-11	35.060	35.850	31.920	32.590	31.244	17,765,226
2023-04-10	32.240	34.260	31.630	34.020	32.615	10,170,449
2023-04-07	32.010	33.130	31.830	32.060	30.736	4,449,077
2023-04-06	32.710	32.770	30.630	32.120	30.793	8,462,834
2023-04-04	33.810	34.290	32.500	32.770	31.417	9,797,373
2023-04-03	34.220	35.300	33.400	33.910	32.509	6,285,719
2023-03-31	33.840	35.300	33.360	34.350	32.931	4,217,129
2023-03-30	34.030	34.330	33.530	34.000	32.596	3,403,093
2023-03-29	34.300	35.060	33.530	34.000	32.596	3,574,555
2023-03-28	35.600	36.190	34.290	34.400	32.979	3,681,511
2023-03-27	36.570	36.820	35.290	35.710	34.235	4,734,124
2023-03-24	36.520	37.440	35.000	36.570	35.060	4,780,182
2023-03-23	36.650	36.650	35.550	35.600	34.130	3,037,726
2023-03-22	36.900	37.910	36.040	36.580	35.069	3,449,589
2023-03-21	36.550	37.360	35.700	36.600	35.088	2,765,461
2023-03-20	35.850	38.360	33.550	36.340	34.839	5,286,744
2023-03-17	36.840	37.140	35.700	35.920	34.436	3,051,288
2023-03-16	38.150	38.500	36.500	36.630	35.117	3,877,492
2023-03-15	38.700	40.390	38.080	38.420	36.833	3,869,256
2023-03-14	39.130	39.130	37.070	38.200	36.622	2,790,657
2023-03-13	38.400	39.750	38.070	38.660	37.063	3,735,808
2023-03-10	38.370	38.670	36.940	37.960	36.392	2,799,809
2023-03-09	37.210	38.970	37.150	38.270	36.689	4,303,389
2023-03-08	37.650	38.660	36.880	37.000	35.472	3,229,119
2023-03-07	39.030	39.380	38.000	38.490	36.900	2,316,372
2023-03-06	37.870	39.280	37.070	38.830	37.226	4,465,991
2023-03-03	38.320	39.350	37.700	37.910	36.344	4,171,907
2023-03-02	38.800	39.350	37.860	38.320	36.737	2,764,774
2023-03-01	39.000	39.140	38.050	38.260	36.680	2,231,290
2023-02-28	38.700	39.200	38.200	38.590	36.996	2,086,543
2023-02-27	37.720	39.750	37.720	38.660	37.063	2,935,559
2023-02-24	38.880	39.080	37.800	37.940	36.373	3,264,440
2023-02-23	37.000	39.500	37.000	39.100	37.485	3,797,483
2023-02-22	36.660	37.400	36.110	37.170	35.635	3,281,742
2023-02-21	36.060	37.090	35.760	36.760	35.242	3,232,028
2023-02-20	36.220	36.540	35.500	36.110	34.619	3,146,892
2023-02-17	36.740	36.800	36.210	36.430	34.925	1,435,945
2023-02-16	38.340	38.500	36.360	36.770	35.251	3,176,764
2023-02-15	38.830	39.250	38.010	38.120	36.546	1,925,226
2023-02-14	39.300	39.470	38.000	38.800	37.198	2,628,376
2023-02-13	38.830	40.360	38.730	39.350	37.725	2,876,075
2023-02-10	39.840	40.270	38.640	38.880	37.274	2,338,543
2023-02-09	40.200	41.250	39.180	39.910	38.262	2,454,142
2023-02-08	40.430	41.660	40.010	40.390	38.722	2,225,815
2023-02-07	40.080	41.070	39.340	40.200	38.540	3,754,768

← NewerPage 15 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.