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
2022-11-04	39.400	40.920	38.800	39.930	38.281	4,123,974
2022-11-03	39.680	40.780	38.410	38.910	37.303	3,526,579
2022-11-02	40.130	41.000	39.000	39.600	37.964	3,302,907
2022-11-01	38.590	41.500	38.500	39.550	37.917	4,650,638
2022-10-31	38.000	38.970	36.520	37.990	36.421	4,918,936
2022-10-28	36.360	39.400	35.480	37.930	36.363	7,132,094
2022-10-27	42.540	43.170	38.460	38.710	37.111	7,567,999
2022-10-26	42.090	44.990	40.850	41.770	40.045	5,763,436
2022-10-25	41.430	43.660	39.920	41.670	39.949	4,349,123
2022-10-24	41.330	42.400	39.800	41.680	39.959	3,971,289
2022-10-21	39.740	41.880	39.020	41.330	39.623	5,477,296
2022-10-20	40.080	41.440	38.100	39.980	38.329	5,575,332
2022-10-19	40.050	43.190	39.940	41.200	39.498	7,278,989
2022-10-18	36.610	42.100	36.600	40.100	38.444	10,044,877
2022-10-17	36.500	37.490	35.500	37.010	35.481	3,532,113
2022-10-14	36.830	37.700	36.010	36.650	35.136	4,712,864
2022-10-13	35.120	37.950	35.100	35.840	34.360	5,335,883
2022-10-12	33.360	36.380	32.000	35.780	34.302	5,222,941
2022-10-11	29.920	33.700	29.920	32.970	31.608	3,421,797
2022-10-10	31.030	31.290	29.900	30.410	29.154	1,879,635
2022-09-30	31.050	31.760	30.300	31.030	29.748	2,552,909
2022-09-29	30.590	31.880	29.010	31.300	30.007	4,127,288
2022-09-28	32.350	32.500	29.300	30.520	29.260	5,805,790
2022-09-27	33.140	33.460	31.600	32.220	30.889	4,913,799
2022-09-26	29.040	33.330	29.040	32.600	31.254	6,219,327
2022-09-23	31.160	31.650	29.390	29.530	28.310	2,108,766
2022-09-22	29.910	32.230	29.220	30.970	29.691	2,912,051
2022-09-21	31.140	31.960	29.930	30.180	28.934	2,327,594
2022-09-20	30.480	32.170	30.480	31.390	30.094	3,008,336
2022-09-19	30.000	32.000	29.300	30.480	29.221	4,138,928
2022-09-16	29.570	30.510	28.910	29.100	27.898	3,295,328
2022-09-15	34.470	34.580	29.560	30.380	29.125	5,073,744
2022-09-14	33.990	34.880	33.110	34.010	32.605	3,224,342
2022-09-13	33.250	34.760	33.250	34.600	33.171	2,945,172
2022-09-09	35.240	35.340	33.760	34.510	33.085	3,076,274
2022-09-08	34.320	35.490	34.250	34.710	33.276	4,151,091
2022-09-07	32.000	35.160	31.980	34.570	33.142	5,800,770
2022-09-06	30.690	32.880	30.070	32.800	31.445	7,132,907
2022-09-05	28.430	30.390	28.390	29.850	28.617	5,379,062
2022-09-02	28.660	29.240	27.700	28.580	27.400	2,767,397
2022-09-01	30.190	30.860	28.700	29.000	27.802	4,019,695
2022-08-31	32.900	33.930	30.180	30.190	28.943	4,500,838
2022-08-30	33.780	34.200	31.300	33.100	31.733	6,384,442
2022-08-29	33.910	35.230	32.000	34.250	32.835	5,460,475
2022-08-26	36.820	38.080	34.950	35.120	33.670	6,260,051
2022-08-25	39.200	40.950	35.830	37.000	35.472	7,322,304
2022-08-24	38.980	41.860	38.270	40.000	38.348	10,337,790
2022-08-23	34.080	39.370	33.260	38.600	37.006	8,332,499
2022-08-22	34.080	34.590	33.140	33.800	32.404	2,779,583
2022-08-19	37.460	37.640	33.600	34.100	32.692	6,199,800
2022-08-18	34.380	37.670	34.340	37.330	35.788	6,290,546
2022-08-17	34.750	36.600	34.080	34.700	33.267	4,920,602
2022-08-16	33.800	36.150	33.550	35.000	33.554	5,024,799
2022-08-15	33.020	34.460	32.500	33.850	32.452	3,362,800
2022-08-12	34.640	35.290	33.080	33.150	31.781	3,248,880
2022-08-11	36.590	36.990	34.770	35.170	33.717	3,562,314
2022-08-10	35.800	37.270	35.010	36.550	35.040	6,010,355
2022-08-09	31.950	36.000	31.400	35.900	34.417	8,440,680
2022-08-08	31.180	32.650	29.890	32.120	30.793	4,366,629
2022-08-05	31.000	32.500	30.820	31.020	29.739	3,611,488

← NewerPage 17 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.