Hainan Jinpan Smart Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.600 | 23.480 | 22.000 | 22.360 | 21.180 | 4,822,601 |
| 2021-11-08 | 21.990 | 22.980 | 21.610 | 22.280 | 21.104 | 5,054,967 |
| 2021-11-05 | 23.690 | 23.690 | 22.100 | 22.180 | 21.009 | 8,202,029 |
| 2021-11-04 | 20.200 | 24.320 | 20.200 | 23.380 | 22.146 | 11,955,200 |
| 2021-11-03 | 20.510 | 20.600 | 19.060 | 20.270 | 19.200 | 6,159,595 |
| 2021-11-02 | 21.760 | 22.030 | 20.560 | 21.150 | 20.033 | 4,716,425 |
| 2021-11-01 | 20.990 | 22.070 | 20.660 | 21.800 | 20.649 | 4,599,969 |
| 2021-10-29 | 21.120 | 21.680 | 20.220 | 21.120 | 20.005 | 5,050,172 |
| 2021-10-28 | 20.300 | 22.150 | 20.010 | 21.430 | 20.299 | 7,591,556 |
| 2021-10-27 | 20.680 | 21.400 | 20.000 | 20.790 | 19.692 | 6,133,120 |
| 2021-10-26 | 19.720 | 20.990 | 19.650 | 19.920 | 18.868 | 5,569,233 |
| 2021-10-25 | 19.200 | 20.290 | 19.000 | 19.760 | 18.717 | 5,115,157 |
| 2021-10-22 | 19.330 | 19.330 | 18.570 | 18.600 | 17.618 | 3,297,700 |
| 2021-10-21 | 18.770 | 19.650 | 18.210 | 19.250 | 18.234 | 4,215,236 |
| 2021-10-20 | 18.360 | 18.970 | 17.850 | 18.790 | 17.798 | 3,093,071 |
| 2021-10-19 | 18.310 | 19.200 | 18.310 | 18.330 | 17.362 | 2,544,135 |
| 2021-10-18 | 18.280 | 18.880 | 18.250 | 18.410 | 17.438 | 2,234,688 |
| 2021-10-15 | 19.010 | 19.580 | 18.230 | 18.250 | 17.286 | 2,648,742 |
| 2021-10-14 | 18.250 | 19.190 | 18.150 | 18.980 | 17.978 | 2,642,816 |
← NewerPage 21 of 21 · 1,219 trading days
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.