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
2022-02-09	24.440	24.440	23.180	23.860	22.600	828,504
2022-02-08	24.570	24.760	23.300	24.050	22.780	1,938,092
2022-02-07	25.700	25.760	24.410	24.470	23.178	1,114,072
2022-01-28	26.620	26.620	24.830	25.210	23.879	1,022,342
2022-01-27	27.010	27.030	25.810	26.590	25.186	1,198,399
2022-01-26	26.720	27.340	26.310	27.230	25.792	977,351
2022-01-25	26.010	27.510	26.010	26.250	24.864	996,244
2022-01-24	26.610	27.700	25.800	27.170	25.736	1,032,530
2022-01-21	26.750	27.090	25.980	26.610	25.205	790,088
2022-01-20	28.070	28.360	26.200	26.590	25.186	1,341,111
2022-01-19	28.110	28.420	27.350	27.890	26.418	901,409
2022-01-18	28.660	28.930	27.900	28.400	26.901	875,977
2022-01-17	27.830	28.730	27.030	28.680	27.166	1,150,652
2022-01-14	27.460	28.530	26.960	27.840	26.370	1,285,808
2022-01-13	29.230	29.230	27.500	27.620	26.162	1,813,569
2022-01-12	28.000	29.670	28.000	29.230	27.687	1,374,386
2022-01-11	29.340	29.380	28.000	28.550	27.043	1,030,410
2022-01-10	28.510	29.110	28.160	28.910	27.384	1,401,602
2022-01-07	29.400	29.780	28.510	28.510	27.005	1,671,937
2022-01-06	29.200	30.300	28.890	29.860	28.284	1,528,370
2022-01-05	30.700	31.000	28.980	29.230	27.687	2,384,450
2022-01-04	32.680	33.090	30.590	30.650	29.032	2,311,428
2021-12-31	31.400	33.990	31.250	32.650	30.926	3,321,274
2021-12-30	30.100	32.670	29.820	31.630	29.960	2,746,209
2021-12-29	29.710	31.210	29.710	30.280	28.681	2,184,805
2021-12-28	31.040	31.650	29.550	30.450	28.842	2,816,455
2021-12-27	33.020	33.350	30.440	31.350	29.695	3,711,757
2021-12-24	34.150	34.490	32.900	33.020	31.277	2,897,148
2021-12-23	33.190	34.980	32.390	34.600	32.773	4,643,260
2021-12-22	32.670	34.260	31.700	33.220	31.466	3,817,625
2021-12-21	33.270	33.600	30.870	32.580	30.860	3,956,134
2021-12-20	32.680	34.450	32.410	32.800	31.068	6,765,488
2021-12-17	30.820	33.200	30.240	31.090	29.449	4,803,064
2021-12-16	30.600	31.500	29.800	30.760	29.136	3,357,718
2021-12-15	29.910	32.150	28.830	31.250	29.600	5,847,799
2021-12-14	29.100	30.480	28.780	29.980	28.397	4,937,353
2021-12-13	28.870	28.970	28.090	28.790	27.270	2,665,952
2021-12-10	29.570	30.180	28.600	28.660	27.147	3,550,026
2021-12-09	29.690	30.240	28.810	29.130	27.592	2,510,084
2021-12-08	29.820	30.880	29.490	29.950	28.369	3,269,205
2021-12-07	31.740	31.840	29.350	29.860	28.284	4,388,675
2021-12-06	32.240	33.120	30.740	31.320	29.666	2,881,659
2021-12-03	32.070	33.140	31.560	32.540	30.822	3,375,711
2021-12-02	35.890	35.890	31.600	32.380	30.670	7,833,399
2021-12-01	32.990	37.020	32.600	37.020	35.065	7,073,767
2021-11-30	33.400	36.800	33.110	34.240	32.432	8,117,829
2021-11-29	32.320	34.180	32.320	33.000	31.258	7,058,222
2021-11-26	32.250	32.850	30.860	32.700	30.974	5,270,778
2021-11-25	32.050	32.770	31.660	32.500	30.784	4,484,421
2021-11-24	35.000	35.570	32.090	32.500	30.784	9,191,851
2021-11-23	34.740	36.290	33.460	35.810	33.919	8,282,707
2021-11-22	34.870	35.100	33.280	34.740	32.906	5,456,266
2021-11-19	35.160	35.700	33.000	34.500	32.679	7,269,333
2021-11-18	37.000	37.260	34.800	35.790	33.900	8,022,573
2021-11-17	36.400	37.600	35.670	36.810	34.867	9,418,908
2021-11-16	34.820	37.240	34.180	36.180	34.270	13,345,821
2021-11-15	32.390	37.680	30.350	35.420	33.550	20,131,261
2021-11-12	26.990	31.400	26.900	31.400	29.742	17,579,529
2021-11-11	22.700	26.170	22.700	26.170	24.788	12,232,600
2021-11-10	21.930	22.090	21.200	21.810	20.659	4,427,985

← NewerPage 20 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.