Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.060	15.580	14.970	15.450	13.790	11,610,586
2023-10-26	14.550	15.160	14.510	15.060	13.442	11,774,701
2023-10-25	14.390	15.270	14.390	14.770	13.183	23,259,551
2023-10-24	14.170	14.280	13.950	14.020	12.514	9,669,080
2023-10-23	14.500	14.680	14.000	14.120	12.603	11,652,520
2023-10-20	14.700	14.840	14.470	14.500	12.942	10,876,033
2023-10-19	14.820	15.020	14.710	14.770	13.183	9,769,560
2023-10-18	14.850	15.100	14.800	14.910	13.308	10,250,546
2023-10-17	14.760	15.110	14.720	14.940	13.335	18,406,576
2023-10-16	15.350	15.350	14.200	14.910	13.308	43,809,022
2023-10-13	16.300	16.300	15.540	15.710	14.022	11,761,297
2023-10-12	16.000	16.470	15.940	16.300	14.549	7,002,222
2023-10-11	16.170	16.230	15.860	15.890	14.183	5,588,545
2023-10-10	16.250	16.480	15.840	16.020	14.299	6,522,291
2023-10-09	16.480	16.570	16.120	16.230	14.487	6,283,200
2023-09-28	16.510	16.630	16.310	16.480	14.710	5,365,907
2023-09-27	16.310	16.600	16.280	16.450	14.683	4,104,404
2023-09-26	16.430	16.550	16.320	16.320	14.567	3,484,224
2023-09-25	16.570	16.650	16.330	16.480	14.710	4,153,455
2023-09-22	16.340	16.580	16.300	16.520	14.745	4,463,314
2023-09-21	16.610	16.750	16.370	16.380	14.621	4,965,858
2023-09-20	16.590	16.750	16.400	16.620	14.835	4,694,411
2023-09-19	16.530	16.690	16.330	16.620	14.835	5,356,573
2023-09-18	16.390	16.630	16.170	16.530	14.754	5,262,073
2023-09-15	16.570	16.650	16.240	16.350	14.594	4,192,860
2023-09-14	16.710	16.740	16.360	16.490	14.719	4,371,028
2023-09-13	16.620	16.830	16.500	16.670	14.879	5,932,960
2023-09-12	16.810	16.910	16.530	16.680	14.888	6,568,803
2023-09-11	16.160	16.860	15.900	16.810	15.004	12,214,852
2023-09-08	16.140	16.290	15.970	16.040	14.317	4,126,835
2023-09-07	16.450	16.540	16.160	16.200	14.460	6,236,723
2023-09-06	16.540	16.680	16.440	16.450	14.683	6,175,315
2023-09-05	16.800	16.800	16.490	16.630	14.844	9,097,705
2023-09-04	16.300	16.900	16.250	16.850	15.040	17,776,467
2023-09-01	15.610	16.420	15.610	16.060	14.335	19,610,995
2023-08-31	16.280	16.490	15.420	15.440	13.781	23,092,266
2023-08-30	16.590	16.670	16.300	16.420	14.656	6,686,496
2023-08-29	16.380	16.670	16.190	16.440	14.674	9,655,048
2023-08-28	16.610	16.800	16.300	16.420	14.656	10,549,747
2023-08-25	16.060	16.110	15.850	15.880	14.174	3,969,323
2023-08-24	15.900	16.230	15.870	16.060	14.335	5,790,755
2023-08-23	16.310	16.330	15.870	15.940	14.228	5,929,560
2023-08-22	16.190	16.440	16.020	16.290	14.540	8,428,835
2023-08-21	16.760	16.770	16.050	16.050	14.326	8,878,109
2023-08-18	16.580	17.400	16.530	16.770	14.969	14,605,552
2023-08-17	16.000	16.730	15.940	16.650	14.862	11,064,770
2023-08-16	16.160	16.280	16.070	16.100	14.371	4,564,098
2023-08-15	16.330	16.500	16.100	16.230	14.487	7,132,848
2023-08-14	16.540	16.600	16.090	16.280	14.531	9,753,335
2023-08-11	16.960	17.150	16.550	16.650	14.862	8,902,421
2023-08-10	17.090	17.200	16.800	17.020	15.192	10,890,167
2023-08-09	17.530	17.600	16.840	17.090	15.254	14,483,670
2023-08-08	17.630	17.750	17.330	17.640	15.745	7,598,742
2023-08-07	17.740	17.830	17.480	17.590	15.701	5,733,468
2023-08-04	17.670	18.090	17.650	17.700	15.799	7,137,034
2023-08-03	17.800	18.040	17.580	17.670	15.772	8,749,470
2023-08-02	17.980	18.240	17.780	17.930	16.004	6,542,520
2023-08-01	17.890	18.350	17.630	17.910	15.986	9,718,347
2023-07-31	17.720	18.380	17.720	17.870	15.950	16,397,478
2023-07-28	17.100	17.860	16.910	17.700	15.799	11,782,420

← NewerPage 13 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.