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
2023-02-06	41.070	42.340	39.960	40.210	38.549	2,539,046
2023-02-03	41.720	41.860	40.100	41.310	39.604	2,500,831
2023-02-02	40.620	42.420	40.620	42.090	40.352	2,808,224
2023-02-01	40.860	41.390	39.960	40.860	39.172	2,916,952
2023-01-31	41.300	43.380	40.860	41.020	39.326	3,123,571
2023-01-30	41.250	42.410	40.960	41.600	39.882	3,308,027
2023-01-20	41.190	43.350	40.600	41.450	39.738	4,057,725
2023-01-19	40.760	41.900	40.350	41.290	39.585	2,542,388
2023-01-18	41.070	41.390	40.000	41.020	39.326	2,286,960
2023-01-17	40.900	41.700	40.350	40.830	39.144	1,723,347
2023-01-16	41.080	42.140	40.500	40.840	39.153	3,286,854
2023-01-13	42.050	42.190	40.550	40.850	39.163	2,503,863
2023-01-12	41.830	42.980	41.510	41.770	40.045	2,714,561
2023-01-11	42.950	42.980	41.120	41.600	39.882	3,995,835
2023-01-10	43.010	43.800	41.800	42.270	40.524	4,538,544
2023-01-09	43.500	44.250	42.370	42.500	40.745	6,958,386
2023-01-06	41.680	45.300	41.500	43.760	41.953	6,337,026
2023-01-05	40.500	42.820	39.660	41.500	39.786	5,844,325
2023-01-04	41.010	41.580	39.810	40.160	38.501	4,993,944
2023-01-03	36.180	40.970	35.980	40.570	38.894	6,509,713
2022-12-30	35.250	37.370	34.960	36.180	34.686	2,948,494
2022-12-29	34.800	36.140	34.680	35.220	33.765	1,981,367
2022-12-28	34.200	35.800	33.630	35.200	33.746	2,371,205
2022-12-27	33.500	34.970	33.400	34.420	32.998	2,383,751
2022-12-26	30.730	33.630	30.730	33.300	31.925	3,137,302
2022-12-23	31.400	31.720	30.220	30.880	29.605	2,221,828
2022-12-22	33.000	33.360	31.630	31.630	30.324	2,169,196
2022-12-21	34.010	34.010	32.480	33.180	31.810	1,996,922
2022-12-20	33.230	34.480	33.010	34.030	32.625	1,420,238
2022-12-19	33.430	33.950	33.090	33.490	32.107	2,109,538
2022-12-16	35.420	35.420	33.220	33.400	32.021	3,284,128
2022-12-15	35.000	35.580	34.470	35.500	34.034	1,922,682
2022-12-14	36.350	36.670	34.700	35.280	33.823	3,024,465
2022-12-13	37.370	37.530	36.010	36.180	34.686	2,023,205
2022-12-12	37.000	37.450	36.400	37.210	35.673	2,415,649
2022-12-09	37.850	38.130	36.900	37.500	35.951	2,734,541
2022-12-08	37.990	39.400	37.440	37.840	36.277	3,284,554
2022-12-07	39.000	40.380	37.950	38.180	36.603	3,573,300
2022-12-06	38.710	39.900	37.800	39.000	37.389	3,793,132
2022-12-05	41.400	41.400	38.110	39.550	37.917	6,525,741
2022-12-02	39.150	43.300	39.080	41.920	40.189	6,934,262
2022-12-01	39.300	40.890	39.220	39.390	37.763	3,362,030
2022-11-30	38.730	41.000	37.990	38.860	37.255	4,239,135
2022-11-29	39.900	40.330	38.310	38.600	37.006	3,853,042
2022-11-28	38.280	41.150	38.000	40.300	38.636	5,925,439
2022-11-25	41.030	41.030	38.310	38.960	37.351	3,631,618
2022-11-24	38.750	41.680	38.580	41.390	39.681	7,079,811
2022-11-23	36.390	39.270	35.800	38.980	37.370	4,813,791
2022-11-22	37.660	37.790	36.160	36.410	34.906	3,273,325
2022-11-21	37.600	38.230	36.200	37.650	36.095	4,648,365
2022-11-18	35.760	38.500	35.260	37.700	36.143	4,806,774
2022-11-17	35.750	36.390	34.320	36.100	34.609	3,291,888
2022-11-16	36.400	37.240	35.650	35.750	34.273	2,862,312
2022-11-15	35.000	36.960	34.800	36.500	34.993	3,851,968
2022-11-14	36.440	36.660	34.610	35.150	33.698	3,977,472
2022-11-11	38.430	39.160	36.250	36.660	35.146	6,120,958
2022-11-10	37.220	38.530	36.900	37.300	35.759	3,547,706
2022-11-09	37.560	38.990	36.600	37.450	35.903	2,880,297
2022-11-08	37.000	38.330	36.160	37.590	36.037	3,835,316
2022-11-07	40.280	40.280	36.750	37.250	35.712	6,093,962

← NewerPage 16 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.