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
2022-05-11	16.400	17.080	16.390	16.570	15.695	1,522,807
2022-05-10	15.700	16.780	15.250	16.380	15.515	1,943,169
2022-05-09	15.280	15.960	15.010	15.740	14.909	1,563,390
2022-05-06	14.860	15.290	14.710	14.870	14.085	723,384
2022-05-05	15.310	15.480	15.020	15.350	14.540	1,456,411
2022-04-29	14.700	15.550	14.700	15.400	14.587	1,591,022
2022-04-28	14.890	15.270	14.510	14.510	13.744	1,525,193
2022-04-27	14.000	14.970	13.500	14.950	14.161	1,649,117
2022-04-26	14.650	15.000	14.000	14.000	13.261	1,006,938
2022-04-25	15.870	15.980	14.800	14.800	14.019	934,283
2022-04-22	16.630	16.700	16.010	16.140	15.288	876,809
2022-04-21	17.490	17.490	16.600	16.700	15.818	861,454
2022-04-20	17.880	17.890	17.040	17.100	16.197	897,021
2022-04-19	17.550	18.460	17.550	17.840	16.898	869,575
2022-04-18	16.610	18.020	16.210	17.900	16.955	1,655,499
2022-04-15	17.700	17.700	16.800	17.270	16.358	1,929,724
2022-04-14	18.000	18.200	17.690	17.930	16.983	691,839
2022-04-13	18.630	18.630	17.900	17.940	16.993	871,213
2022-04-12	19.090	19.090	17.720	18.470	17.495	1,925,297
2022-04-11	18.670	19.190	18.100	19.080	18.073	1,966,747
2022-04-08	18.560	18.900	18.040	18.730	17.741	1,552,583
2022-04-07	19.770	19.970	18.510	18.510	17.533	2,078,866
2022-04-06	20.250	20.590	19.700	19.970	18.916	1,444,070
2022-04-01	19.680	20.890	19.560	20.250	19.181	1,729,396
2022-03-31	20.500	20.730	19.900	19.970	18.916	1,327,309
2022-03-30	19.990	21.000	19.990	20.750	19.655	1,857,916
2022-03-29	20.000	20.550	19.710	19.900	18.849	1,566,074
2022-03-28	21.000	21.290	19.880	20.000	18.944	1,809,157
2022-03-25	21.920	21.990	20.680	20.810	19.711	2,137,808
2022-03-24	22.250	22.500	21.700	21.920	20.763	1,840,292
2022-03-23	21.500	23.050	21.310	22.580	21.388	3,801,015
2022-03-22	21.910	22.290	21.360	21.490	20.355	2,672,348
2022-03-21	21.390	22.400	21.150	22.400	21.217	2,168,289
2022-03-18	21.660	21.660	20.650	21.380	20.251	1,943,116
2022-03-17	20.510	22.880	20.510	21.780	20.630	3,621,505
2022-03-16	20.350	20.870	19.160	20.120	19.058	1,756,601
2022-03-15	21.170	21.510	19.840	19.900	18.849	2,355,491
2022-03-14	20.980	21.860	20.370	21.380	20.251	1,664,259
2022-03-11	21.010	21.390	20.200	21.090	19.977	972,512
2022-03-10	21.400	22.620	21.100	21.200	20.081	1,604,248
2022-03-09	21.880	22.000	19.850	20.650	19.560	1,195,992
2022-03-08	21.490	22.370	21.330	21.440	20.308	1,369,114
2022-03-07	22.190	22.490	20.900	21.640	20.498	1,219,182
2022-03-04	23.710	23.710	22.010	22.190	21.018	2,152,893
2022-03-03	24.000	24.180	22.660	23.010	21.795	1,259,752
2022-03-02	24.150	24.500	23.200	24.140	22.866	1,282,732
2022-03-01	24.400	25.790	24.000	24.360	23.074	1,456,993
2022-02-28	24.530	24.530	23.920	24.200	22.922	1,465,956
2022-02-25	24.200	24.980	24.050	24.050	22.780	1,310,898
2022-02-24	24.810	25.350	23.810	24.200	22.922	1,532,721
2022-02-23	23.590	25.310	23.590	24.960	23.642	1,291,408
2022-02-22	23.970	24.180	23.220	23.920	22.657	1,218,818
2022-02-21	22.800	23.980	22.510	23.970	22.704	1,424,049
2022-02-18	23.000	23.340	22.620	22.840	21.634	1,042,928
2022-02-17	23.000	23.860	22.620	23.350	22.117	1,097,200
2022-02-16	22.270	23.450	22.020	23.070	21.852	1,650,984
2022-02-15	21.730	22.180	21.300	22.120	20.952	1,139,424
2022-02-14	21.660	22.320	21.520	21.730	20.583	1,227,788
2022-02-11	23.960	23.960	22.040	22.100	20.933	1,392,755
2022-02-10	23.730	24.250	23.130	23.310	22.079	920,518

← NewerPage 19 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.