Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.640	16.810	16.270	16.460	14.692	15,473,600
2024-04-24	16.670	16.860	16.400	16.770	14.969	14,062,798
2024-04-23	17.170	17.390	16.580	16.680	14.888	22,202,824
2024-04-22	18.410	18.550	17.290	17.320	15.460	23,484,354
2024-04-19	17.790	18.490	17.770	18.300	16.334	23,577,291
2024-04-18	17.900	18.160	17.760	17.900	15.977	20,019,122
2024-04-17	17.440	18.000	17.200	18.000	16.066	19,520,420
2024-04-16	17.810	18.150	17.360	17.420	15.549	19,410,816
2024-04-15	17.470	18.180	17.280	17.950	16.022	24,429,431
2024-04-12	17.700	17.850	17.350	17.450	15.576	18,749,174
2024-04-11	16.390	17.990	16.230	17.640	15.745	29,438,296
2024-04-10	16.400	16.650	16.200	16.400	14.638	8,132,135
2024-04-09	16.630	16.740	16.300	16.510	14.737	10,620,545
2024-04-08	16.980	17.280	16.600	16.630	14.844	12,012,854
2024-04-03	16.690	16.950	16.570	16.880	15.067	14,032,811
2024-04-02	16.660	16.840	16.560	16.700	14.906	11,676,001
2024-04-01	15.950	16.610	15.920	16.610	14.826	18,159,063
2024-03-29	15.770	15.980	15.710	15.900	14.192	4,832,028
2024-03-28	15.640	16.040	15.550	15.760	14.067	15,081,443
2024-03-27	16.300	16.300	15.330	15.570	13.898	32,265,386
2024-03-26	16.380	16.580	16.200	16.360	14.603	15,062,096
2024-03-25	16.250	16.920	16.250	16.450	14.683	12,409,407
2024-03-22	16.540	16.570	16.220	16.350	14.594	8,136,376
2024-03-21	16.500	16.750	16.400	16.640	14.853	9,724,971
2024-03-20	16.490	16.640	16.370	16.540	14.763	6,419,684
2024-03-19	16.760	16.790	16.480	16.490	14.719	9,021,548
2024-03-18	16.440	16.920	16.440	16.760	14.960	16,625,641
2024-03-15	16.260	16.480	16.190	16.410	14.647	10,450,690
2024-03-14	16.150	16.500	16.080	16.320	14.567	13,631,239
2024-03-13	16.230	16.310	16.050	16.080	14.353	12,291,780
2024-03-12	16.580	16.650	16.060	16.180	14.442	19,330,073
2024-03-11	16.600	16.780	16.450	16.630	14.844	11,825,075
2024-03-08	16.900	16.940	16.520	16.710	14.915	7,800,467
2024-03-07	16.750	17.230	16.710	16.720	14.924	10,557,380
2024-03-06	16.820	17.020	16.700	16.790	14.986	9,916,460
2024-03-05	16.600	17.150	16.520	17.030	15.201	14,323,377
2024-03-04	16.760	16.960	16.520	16.760	14.960	18,810,847
2024-03-01	17.250	17.420	16.650	16.840	15.031	19,741,238
2024-02-29	16.280	17.300	16.180	17.190	15.343	20,839,953
2024-02-28	16.940	16.950	16.250	16.330	14.576	16,121,336
2024-02-27	16.710	16.990	16.560	16.990	15.165	15,158,483
2024-02-26	16.680	17.400	16.650	16.760	14.960	30,486,543
2024-02-23	15.970	16.400	15.820	16.340	14.585	16,366,415
2024-02-22	15.480	16.100	15.350	15.970	14.255	16,503,564
2024-02-21	15.500	16.030	15.410	15.590	13.915	18,471,803
2024-02-20	14.910	15.680	14.810	15.530	13.862	18,186,078
2024-02-19	15.150	15.180	14.700	15.040	13.424	19,977,236
2024-02-08	14.500	15.390	14.500	14.980	13.371	22,865,186
2024-02-07	14.250	14.770	14.180	14.490	12.934	19,520,467
2024-02-06	13.620	14.830	13.410	14.320	12.782	20,196,916
2024-02-05	13.980	14.190	13.170	13.720	12.246	24,806,516
2024-02-02	14.360	14.750	13.610	14.090	12.576	18,050,060
2024-02-01	14.060	14.780	13.790	14.450	12.898	23,135,006
2024-01-31	14.500	14.580	13.950	13.970	12.469	14,903,500
2024-01-30	14.760	14.900	14.350	14.440	12.889	14,489,555
2024-01-29	15.150	15.300	14.770	14.820	13.228	18,378,152
2024-01-26	15.250	15.450	15.080	15.170	13.540	19,305,400
2024-01-25	14.340	15.320	14.250	15.260	13.621	38,595,024
2024-01-24	14.410	14.420	13.670	14.250	12.719	44,826,237
2024-01-23	12.810	13.200	12.550	13.110	11.702	11,040,450

← NewerPage 11 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.