Sinotruk Jinan Truck Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.690	13.740	13.450	13.540	12.442	8,485,673
2024-07-23	14.000	14.120	13.750	13.750	12.635	8,769,361
2024-07-22	13.990	14.170	13.950	14.000	12.865	9,031,348
2024-07-19	14.100	14.320	14.040	14.080	12.939	9,054,736
2024-07-18	14.080	14.260	13.880	14.160	13.012	9,579,330
2024-07-17	14.190	14.270	13.890	14.130	12.985	12,392,830
2024-07-16	14.400	14.550	14.100	14.160	13.012	16,836,070
2024-07-15	14.310	14.860	14.310	14.530	13.352	19,459,600
2024-07-12	14.020	14.170	13.930	14.100	12.957	8,173,280
2024-07-11	13.880	14.200	13.880	14.070	12.929	11,976,655
2024-07-10	13.750	13.830	13.660	13.710	12.599	10,023,935
2024-07-09	13.450	13.840	13.440	13.730	12.617	13,174,934
2024-07-08	13.950	13.950	13.450	13.510	12.415	10,297,109
2024-07-05	13.700	14.040	13.580	13.960	12.828	11,445,808
2024-07-04	13.850	14.120	13.650	13.730	12.617	11,268,380
2024-07-03	14.100	14.250	13.800	13.850	12.727	12,284,973
2024-07-02	14.720	14.770	13.930	14.190	13.040	29,976,572
2024-07-01	14.310	14.870	14.280	14.770	13.573	13,721,332
2024-06-28	14.150	14.490	14.090	14.320	13.159	10,507,501
2024-06-27	14.500	14.560	14.210	14.250	13.095	10,583,870
2024-06-26	14.400	14.610	14.310	14.580	13.398	9,084,429
2024-06-25	14.300	14.680	14.260	14.500	13.325	12,384,212
2024-06-24	14.650	14.720	14.320	14.360	13.196	11,621,220
2024-06-21	14.460	14.720	14.400	14.650	13.462	8,736,700
2024-06-20	14.660	14.710	14.110	14.480	13.306	22,303,234
2024-06-19	14.960	15.050	14.690	14.720	13.527	9,616,909
2024-06-18	14.750	15.020	14.580	14.970	13.756	12,416,170
2024-06-17	14.850	14.980	14.740	14.770	13.573	10,503,327
2024-06-14	14.760	15.030	14.700	14.960	13.747	7,768,846
2024-06-13	15.000	15.040	14.690	14.780	13.582	10,275,530
2024-06-12	14.980	15.130	14.830	15.050	13.830	12,859,545
2024-06-11	15.210	15.380	14.910	15.040	13.821	11,529,320
2024-06-07	15.220	15.470	15.090	15.300	14.060	8,570,604
2024-06-06	15.200	15.400	15.120	15.190	13.959	9,361,970
2024-06-05	15.370	15.520	15.250	15.260	14.023	8,210,901
2024-06-04	15.060	15.380	15.010	15.370	14.124	9,739,166
2024-06-03	15.370	15.450	14.860	15.010	13.793	13,905,209
2024-05-31	15.260	15.750	15.220	15.420	14.170	9,636,756
2024-05-30	15.290	15.490	15.190	15.250	14.014	7,991,005
2024-05-29	15.170	15.480	15.100	15.310	14.069	10,295,968
2024-05-28	15.670	15.670	15.160	15.170	13.940	17,611,620
2024-05-27	15.800	16.120	15.790	16.110	14.380	13,666,463
2024-05-24	15.740	15.960	15.680	15.770	14.076	8,415,824
2024-05-23	16.010	16.010	15.700	15.780	14.085	14,914,401
2024-05-22	16.450	16.520	16.110	16.130	14.397	16,500,720
2024-05-21	16.320	16.690	16.220	16.510	14.737	15,510,076
2024-05-20	16.450	16.450	16.100	16.300	14.549	15,880,434
2024-05-17	16.660	16.890	16.160	16.480	14.710	18,823,298
2024-05-16	17.200	17.250	16.620	16.690	14.897	24,779,460
2024-05-15	16.800	17.540	16.800	17.210	15.361	29,505,142
2024-05-14	16.680	17.100	16.620	16.670	14.879	22,003,504
2024-05-13	16.350	16.650	16.100	16.530	14.754	14,707,589
2024-05-10	16.670	16.800	16.200	16.410	14.647	14,339,982
2024-05-09	16.000	16.830	15.980	16.700	14.906	21,808,945
2024-05-08	16.420	16.420	15.990	16.020	14.299	15,585,574
2024-05-07	16.560	17.000	16.360	16.450	14.683	20,736,280
2024-05-06	16.330	16.630	16.100	16.600	14.817	34,012,113
2024-04-30	16.790	16.790	15.560	16.350	14.594	50,024,430
2024-04-29	17.140	17.290	16.450	16.930	15.111	19,861,124
2024-04-26	16.480	17.110	16.460	17.050	15.219	17,857,344

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5120 CNY
2025-11-14	0.3150 CNY
2025-06-27	0.4050 CNY
2024-10-29	0.2910 CNY
2024-05-28	0.4620 CNY
2023-06-29	0.0820 CNY
2022-05-31	0.3000 CNY
2021-05-27	0.6800 CNY
2020-06-23	0.5500 CNY
2019-06-28	0.4600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.