Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.360	13.460	12.790	12.800	11.425	11,736,388
2024-01-19	13.750	13.750	13.300	13.380	11.943	9,566,614
2024-01-18	13.790	13.830	13.360	13.770	12.291	9,607,743
2024-01-17	13.930	14.210	13.880	13.890	12.398	10,378,504
2024-01-16	13.930	14.260	13.850	14.020	12.514	15,654,246
2024-01-15	13.790	14.000	13.620	13.960	12.460	9,351,860
2024-01-12	13.850	14.280	13.810	13.820	12.336	9,938,710
2024-01-11	13.630	14.000	13.500	13.970	12.469	9,094,287
2024-01-10	13.700	13.960	13.560	13.680	12.211	7,720,384
2024-01-09	13.630	14.050	13.510	13.770	12.291	12,947,140
2024-01-08	13.930	13.930	13.530	13.680	12.211	16,239,608
2024-01-05	13.970	14.600	13.930	14.010	12.505	21,166,996
2024-01-04	14.130	14.190	13.740	14.000	12.496	14,974,646
2024-01-03	13.420	14.090	13.300	14.030	12.523	24,696,717
2024-01-02	13.350	13.590	13.230	13.400	11.961	14,941,337
2023-12-29	12.920	13.430	12.820	13.360	11.925	20,400,224
2023-12-28	12.640	13.020	12.600	12.940	11.550	16,251,920
2023-12-27	12.680	12.790	12.660	12.730	11.363	4,686,993
2023-12-26	12.940	12.980	12.560	12.690	11.327	7,455,972
2023-12-25	12.880	12.980	12.750	12.940	11.550	7,862,540
2023-12-22	13.150	13.180	12.760	12.860	11.479	13,600,881
2023-12-21	13.010	13.250	12.910	13.140	11.729	10,742,660
2023-12-20	13.510	13.550	13.120	13.150	11.737	9,545,836
2023-12-19	13.700	13.700	13.390	13.480	12.032	7,560,280
2023-12-18	13.720	13.840	13.580	13.640	12.175	9,312,180
2023-12-15	13.730	13.900	13.620	13.720	12.246	11,993,353
2023-12-14	13.860	14.020	13.680	13.700	12.228	11,439,620
2023-12-13	14.300	14.320	13.860	13.860	12.371	10,505,945
2023-12-12	14.450	14.460	14.230	14.290	12.755	9,126,382
2023-12-11	14.120	14.510	13.910	14.460	12.907	12,577,236
2023-12-08	14.540	14.540	14.080	14.110	12.594	10,907,052
2023-12-07	14.800	14.800	14.410	14.470	12.916	11,171,866
2023-12-06	15.000	15.050	14.720	14.800	13.210	10,707,360
2023-12-05	15.340	15.400	14.980	15.000	13.389	7,509,880
2023-12-04	15.470	15.640	15.280	15.320	13.674	8,634,116
2023-12-01	15.600	15.720	15.370	15.470	13.808	8,376,066
2023-11-30	15.750	15.810	15.550	15.640	13.960	7,210,228
2023-11-29	15.940	16.080	15.700	15.790	14.094	6,799,040
2023-11-28	15.800	16.000	15.600	15.970	14.255	8,389,383
2023-11-27	15.990	16.040	15.680	15.850	14.147	7,428,435
2023-11-24	16.010	16.110	15.900	16.000	14.281	6,015,651
2023-11-23	15.550	16.070	15.550	16.050	14.326	8,523,747
2023-11-22	15.900	15.950	15.550	15.570	13.898	6,220,428
2023-11-21	15.970	16.290	15.840	15.870	14.165	12,372,693
2023-11-20	15.480	16.050	15.360	15.950	14.237	15,331,546
2023-11-17	15.160	15.500	15.100	15.460	13.799	7,836,316
2023-11-16	15.360	15.390	15.170	15.210	13.576	6,733,806
2023-11-15	15.040	15.370	15.030	15.360	13.710	11,706,705
2023-11-14	14.670	15.040	14.670	14.990	13.380	11,616,103
2023-11-13	14.680	14.700	14.450	14.660	13.085	8,118,906
2023-11-10	14.800	14.800	14.400	14.600	13.032	9,529,976
2023-11-09	14.800	15.150	14.670	14.820	13.228	13,098,078
2023-11-08	14.640	14.930	14.630	14.840	13.246	11,678,432
2023-11-07	14.700	14.850	14.590	14.710	13.130	11,076,656
2023-11-06	14.830	14.850	14.570	14.720	13.139	8,813,154
2023-11-03	14.660	14.820	14.550	14.650	13.076	7,244,724
2023-11-02	14.750	14.850	14.560	14.560	12.996	8,638,670
2023-11-01	14.890	14.890	14.510	14.720	13.139	9,291,157
2023-10-31	15.300	15.400	14.610	14.750	13.166	12,951,256
2023-10-30	15.500	15.500	14.960	15.290	13.648	10,652,740

← NewerPage 12 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.