Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.100	17.860	16.910	17.700	15.799	11,782,420
2023-07-27	17.700	17.900	17.140	17.170	15.326	13,487,393
2023-07-26	17.970	17.980	17.510	17.550	15.665	6,006,766
2023-07-25	17.700	18.350	17.700	17.950	16.022	16,428,334
2023-07-24	17.370	17.480	17.150	17.430	15.558	9,766,084
2023-07-21	17.540	17.720	17.450	17.530	15.647	6,126,499
2023-07-20	17.880	18.060	17.500	17.530	15.647	8,571,253
2023-07-19	18.020	18.210	17.680	17.880	15.959	10,294,811
2023-07-18	17.820	18.180	17.610	18.000	16.066	10,359,917
2023-07-17	17.830	17.990	17.460	17.910	15.986	9,787,681
2023-07-14	17.770	18.130	17.530	17.930	16.004	11,861,234
2023-07-13	17.800	17.970	17.650	17.780	15.870	9,252,812
2023-07-12	18.040	18.490	17.840	17.870	15.950	17,282,774
2023-07-11	17.550	18.200	17.400	18.070	16.129	16,627,875
2023-07-10	17.570	17.890	17.220	17.490	15.611	12,574,049
2023-07-07	17.390	17.910	17.350	17.650	15.754	17,709,633
2023-07-06	17.480	17.730	17.240	17.370	15.504	13,287,858
2023-07-05	17.860	17.860	17.510	17.570	15.683	14,896,002
2023-07-04	18.150	18.150	17.680	17.750	15.843	23,546,548
2023-07-03	17.400	18.300	17.140	18.080	16.138	38,116,247
2023-06-30	16.710	17.130	16.500	16.850	15.040	9,876,636
2023-06-29	16.490	16.850	16.450	16.690	14.897	9,686,623
2023-06-28	16.210	16.840	16.060	16.620	14.762	13,594,797
2023-06-27	15.970	16.180	15.780	16.170	14.362	8,071,630
2023-06-26	16.250	16.550	15.930	16.030	14.238	14,103,171
2023-06-21	16.350	16.820	16.250	16.330	14.504	12,822,189
2023-06-20	16.360	16.550	16.120	16.340	14.513	6,923,605
2023-06-19	16.340	16.600	16.030	16.410	14.575	12,065,052
2023-06-16	16.440	16.640	16.220	16.330	14.504	12,023,377
2023-06-15	16.160	16.870	16.050	16.490	14.646	19,158,498
2023-06-14	16.040	16.280	15.900	16.150	14.344	12,037,866
2023-06-13	15.960	16.140	15.790	15.990	14.202	11,813,670
2023-06-12	15.610	16.080	15.390	15.950	14.166	16,358,814
2023-06-09	14.840	15.700	14.830	15.630	13.882	25,386,004
2023-06-08	14.570	14.930	14.430	14.760	13.110	5,869,423
2023-06-07	14.900	14.940	14.460	14.570	12.941	8,501,010
2023-06-06	15.070	15.340	14.840	14.900	13.234	10,600,153
2023-06-05	14.980	15.180	14.910	15.080	13.394	8,901,743
2023-06-02	14.800	14.980	14.700	14.890	13.225	7,948,185
2023-06-01	14.440	14.820	14.430	14.600	12.967	10,468,285
2023-05-31	14.830	14.940	14.410	14.470	12.852	9,601,676
2023-05-30	14.600	15.050	14.470	14.840	13.181	9,270,707
2023-05-29	14.590	14.870	14.420	14.680	13.038	8,953,053
2023-05-26	14.350	14.790	14.200	14.600	12.967	8,477,153
2023-05-25	14.480	14.590	14.220	14.390	12.781	8,492,095
2023-05-24	14.630	14.740	14.510	14.600	12.967	6,115,641
2023-05-23	15.190	15.300	14.750	14.760	13.110	11,532,284
2023-05-22	14.890	15.300	14.890	15.260	13.554	15,993,454
2023-05-19	14.670	14.940	14.450	14.850	13.189	12,986,816
2023-05-18	14.760	14.900	14.510	14.660	13.021	8,936,673
2023-05-17	14.840	14.940	14.680	14.750	13.101	7,595,058
2023-05-16	15.120	15.120	14.700	14.840	13.181	10,954,894
2023-05-15	15.280	15.360	14.900	15.130	13.438	13,564,916
2023-05-12	15.210	15.310	14.710	15.180	13.483	14,952,193
2023-05-11	15.620	15.620	15.160	15.200	13.500	16,264,109
2023-05-10	15.230	15.780	15.130	15.700	13.944	20,901,892
2023-05-09	16.160	16.160	15.150	15.220	13.518	29,330,712
2023-05-08	15.790	16.260	15.790	15.980	14.193	19,653,897
2023-05-05	16.040	16.350	15.700	15.730	13.971	32,343,099
2023-05-04	15.190	16.050	15.010	16.050	14.255	29,474,876

← NewerPage 14 of 21 · 1,217 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.