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
2024-10-29	35.810	36.930	34.880	35.110	34.191	14,391,913
2024-10-28	35.770	36.060	34.610	35.690	34.756	11,324,558
2024-10-25	33.700	36.970	33.660	35.700	34.766	19,346,345
2024-10-24	34.580	34.950	33.680	33.810	32.925	8,530,199
2024-10-23	35.400	35.800	34.710	34.760	33.850	10,387,873
2024-10-22	34.980	36.350	34.900	35.540	34.610	18,233,741
2024-10-21	35.360	36.510	33.440	36.470	35.515	19,121,577
2024-10-18	33.440	36.390	33.120	35.300	34.376	15,334,995
2024-10-17	32.990	33.970	32.780	33.730	32.847	9,419,272
2024-10-16	32.330	33.330	32.000	32.760	31.902	8,269,092
2024-10-15	33.930	34.190	33.080	33.200	32.331	10,233,364
2024-10-14	31.990	34.580	31.810	34.290	33.392	18,191,781
2024-10-11	33.230	33.500	31.110	31.660	30.831	14,583,169
2024-10-10	35.000	35.700	32.970	33.320	32.448	17,326,924
2024-10-09	38.960	39.000	34.120	34.500	33.597	23,807,928
2024-10-08	41.920	43.000	37.010	41.000	39.927	32,071,920
2024-09-30	34.060	38.200	33.000	36.880	35.915	35,331,858
2024-09-27	30.220	34.500	30.220	32.700	31.844	13,063,131
2024-09-26	29.900	29.960	28.030	29.740	28.962	17,015,037
2024-09-25	30.480	31.280	29.730	29.900	29.117	10,382,260
2024-09-24	29.160	30.130	28.020	30.000	29.215	8,247,362
2024-09-23	29.000	30.330	28.840	28.900	28.144	5,376,767
2024-09-20	30.200	30.570	28.530	29.090	28.329	7,654,894
2024-09-19	29.640	31.360	29.640	30.530	29.731	8,134,416
2024-09-18	29.650	30.010	28.650	29.550	28.777	5,733,655
2024-09-13	30.400	30.430	28.820	28.930	28.173	8,590,901
2024-09-12	31.400	31.970	30.290	30.410	29.614	8,693,110
2024-09-11	28.440	31.380	28.120	30.700	29.896	11,099,400
2024-09-10	29.700	29.780	28.110	28.460	27.715	7,051,639
2024-09-09	30.810	30.980	29.010	29.330	28.562	8,723,296
2024-09-06	31.930	32.570	30.690	30.850	30.042	4,704,291
2024-09-05	31.950	32.900	31.500	32.050	31.211	6,295,117
2024-09-04	30.700	32.280	30.000	32.040	31.201	8,962,169
2024-09-03	29.600	31.080	29.230	30.900	30.091	10,212,573
2024-09-02	31.540	32.440	29.400	29.530	28.757	9,659,538
2024-08-30	31.000	32.380	30.350	31.420	30.598	7,642,754
2024-08-29	29.400	31.730	28.850	30.870	30.062	7,594,423
2024-08-28	29.510	29.790	29.110	29.170	28.406	4,212,175
2024-08-27	30.540	30.540	29.240	29.400	28.630	6,049,106
2024-08-26	31.310	31.490	30.410	30.500	29.702	6,301,344
2024-08-23	32.360	33.080	31.110	31.310	30.490	7,673,313
2024-08-22	32.920	33.200	32.200	32.370	31.523	4,470,060
2024-08-21	33.430	33.740	32.480	32.710	31.854	6,332,958
2024-08-20	34.560	34.610	33.000	33.680	32.798	5,604,909
2024-08-19	34.210	35.320	34.180	34.360	33.461	4,799,991
2024-08-16	35.130	35.490	34.100	34.150	33.256	5,740,155
2024-08-15	34.950	36.300	34.730	35.450	34.522	5,402,270
2024-08-14	36.540	36.650	34.800	35.120	34.201	8,009,916
2024-08-13	36.750	37.000	34.500	36.200	35.252	15,099,765
2024-08-12	40.980	41.200	35.630	36.870	35.905	17,908,543
2024-08-09	40.250	42.090	40.220	41.200	40.122	7,110,800
2024-08-08	39.100	40.600	38.400	40.170	39.119	6,067,362
2024-08-07	37.100	39.870	37.000	39.100	38.077	6,660,072
2024-08-06	37.000	37.980	36.010	37.580	36.596	8,289,968
2024-08-05	37.980	38.310	36.750	36.920	35.954	6,233,161
2024-08-02	39.570	39.790	38.040	38.470	37.463	5,770,966
2024-08-01	40.850	41.560	39.450	39.620	38.583	5,656,223
2024-07-31	39.410	40.970	38.130	40.390	39.333	5,263,198
2024-07-30	39.330	39.660	38.700	39.200	38.174	2,833,785
2024-07-29	41.440	41.440	38.740	39.510	38.476	5,558,665

← NewerPage 9 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.