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
2022-08-04	31.880	33.460	30.750	31.580	30.276	4,027,287
2022-08-03	34.830	35.480	31.570	31.880	30.563	5,112,985
2022-08-02	33.290	36.800	33.290	34.650	33.219	5,532,375
2022-08-01	34.780	35.200	32.950	34.100	32.692	5,571,391
2022-07-29	34.800	35.930	33.680	35.370	33.909	4,207,991
2022-07-28	35.990	35.990	33.510	34.600	33.171	5,550,418
2022-07-27	33.300	36.000	32.580	35.210	33.756	6,791,053
2022-07-26	32.780	33.900	31.380	33.020	31.656	6,009,715
2022-07-25	34.730	35.540	32.310	32.660	31.311	5,011,665
2022-07-22	35.650	36.290	33.700	34.330	32.912	5,884,704
2022-07-21	36.980	38.000	35.380	35.800	34.321	6,247,240
2022-07-20	38.390	39.470	36.620	38.300	36.718	4,775,847
2022-07-19	39.020	41.190	37.500	38.350	36.766	7,025,922
2022-07-18	37.000	41.800	35.100	38.780	37.178	9,161,336
2022-07-15	36.080	37.880	34.890	36.100	34.609	8,644,366
2022-07-14	31.310	37.900	30.980	35.700	34.226	10,878,089
2022-07-13	30.410	32.800	30.410	31.600	30.295	7,539,602
2022-07-12	33.300	33.920	30.050	30.900	29.624	6,606,596
2022-07-11	34.980	35.200	31.520	33.090	31.723	6,724,649
2022-07-08	34.120	36.140	32.500	34.480	33.056	8,826,565
2022-07-07	30.540	35.940	29.850	34.150	32.740	11,891,514
2022-07-06	27.530	31.380	27.480	29.950	28.713	7,822,850
2022-07-05	29.960	30.000	27.730	27.920	26.767	8,512,443
2022-07-04	25.140	29.480	24.090	29.480	28.262	11,773,677
2022-07-01	26.170	26.440	24.380	24.570	23.555	6,155,716
2022-06-30	24.000	26.390	23.730	26.000	24.926	7,476,096
2022-06-29	23.430	25.630	23.360	24.270	23.268	7,024,931
2022-06-28	21.790	24.580	20.960	24.120	23.124	8,487,872
2022-06-27	21.500	21.780	20.930	21.180	20.305	4,931,368
2022-06-24	22.180	22.560	21.800	22.060	21.149	3,280,633
2022-06-23	22.480	22.540	21.620	22.200	21.283	2,850,632
2022-06-22	21.830	23.270	21.050	22.450	21.523	5,975,704
2022-06-21	22.180	22.220	21.220	21.830	20.928	3,757,857
2022-06-20	23.800	23.800	21.850	22.400	21.475	6,996,767
2022-06-17	21.210	23.590	20.670	23.230	22.271	8,022,901
2022-06-16	20.200	21.580	20.170	21.430	20.545	3,912,642
2022-06-15	20.500	21.770	20.110	20.390	19.548	4,384,585
2022-06-14	20.130	20.350	19.130	20.310	19.471	3,472,707
2022-06-13	20.130	20.710	19.650	20.450	19.605	4,208,183
2022-06-10	19.320	20.260	19.150	19.950	19.126	5,212,585
2022-06-09	19.700	20.250	19.000	19.610	18.800	3,526,225
2022-06-08	20.220	20.570	19.680	20.280	19.442	5,359,973
2022-06-07	21.450	21.450	20.060	20.420	19.577	6,516,125
2022-06-06	19.600	21.290	19.600	20.650	19.797	7,829,593
2022-06-02	18.020	19.940	17.800	19.590	18.781	6,917,422
2022-06-01	17.050	18.800	17.050	18.210	17.458	4,697,870
2022-05-31	16.740	17.470	16.670	17.250	16.538	2,668,979
2022-05-30	16.210	16.980	16.210	16.670	15.982	1,724,447
2022-05-27	16.380	17.190	16.170	16.270	15.598	1,599,524
2022-05-26	17.070	17.090	16.400	16.680	15.799	1,174,674
2022-05-25	16.300	17.020	16.280	16.880	15.989	1,348,370
2022-05-24	17.200	17.770	16.500	16.600	15.724	1,238,564
2022-05-23	17.480	17.680	16.910	17.340	16.425	1,111,853
2022-05-20	17.530	17.650	17.000	17.530	16.605	1,831,947
2022-05-19	16.300	17.680	16.200	17.350	16.434	2,035,486
2022-05-18	16.430	16.830	16.320	16.610	15.733	1,004,050
2022-05-17	16.290	16.630	16.150	16.400	15.534	908,452
2022-05-16	16.720	17.160	16.260	16.450	15.582	946,314
2022-05-13	16.590	16.790	16.360	16.650	15.771	1,023,262
2022-05-12	16.530	16.760	16.090	16.510	15.638	918,386

← NewerPage 18 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.