Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.500	14.900	14.250	14.590	12.959	10,310,853
2023-04-27	14.410	14.720	14.140	14.580	12.950	9,599,117
2023-04-26	14.220	14.590	14.100	14.370	12.763	9,391,699
2023-04-25	14.490	14.490	13.940	14.130	12.550	11,694,640
2023-04-24	14.700	14.740	14.380	14.490	12.870	7,594,932
2023-04-21	14.810	15.170	14.600	14.670	13.030	10,013,692
2023-04-20	14.680	14.920	14.600	14.880	13.216	11,939,361
2023-04-19	15.170	15.250	14.570	14.760	13.110	15,000,085
2023-04-18	15.060	15.320	14.970	15.250	13.545	13,670,041
2023-04-17	14.490	15.140	14.300	15.070	13.385	25,664,337
2023-04-14	14.290	14.940	14.280	14.500	12.879	17,315,080
2023-04-13	14.060	14.530	13.920	14.280	12.683	18,920,883
2023-04-12	14.880	14.980	13.880	14.050	12.479	32,665,300
2023-04-11	15.090	15.220	14.630	14.770	13.118	15,767,344
2023-04-10	15.840	15.900	15.070	15.090	13.403	15,939,653
2023-04-07	16.000	16.000	15.720	15.800	14.033	6,508,555
2023-04-06	16.420	16.680	15.860	15.920	14.140	14,245,632
2023-04-04	17.240	17.250	16.300	16.540	14.690	15,622,690
2023-04-03	16.890	17.120	16.510	16.660	14.797	13,163,398
2023-03-31	16.700	17.300	16.320	16.890	15.001	13,383,371
2023-03-30	16.630	16.850	16.160	16.690	14.824	12,395,542
2023-03-29	16.900	16.990	16.570	16.640	14.779	11,070,349
2023-03-28	16.050	17.130	16.050	16.970	15.072	22,054,234
2023-03-27	15.580	16.070	15.320	16.030	14.238	15,662,712
2023-03-24	15.370	15.590	15.220	15.400	13.678	12,790,051
2023-03-23	15.980	15.980	15.250	15.420	13.696	18,113,110
2023-03-22	15.680	16.010	15.530	15.980	14.193	11,123,383
2023-03-21	15.700	15.790	15.500	15.530	13.793	8,990,033
2023-03-20	15.660	15.900	15.280	15.690	13.936	16,061,015
2023-03-17	15.800	16.050	15.540	15.700	13.944	8,931,870
2023-03-16	16.240	16.240	15.560	15.610	13.864	9,917,988
2023-03-15	16.100	16.280	15.850	16.240	14.424	9,908,823
2023-03-14	16.200	16.420	15.440	16.030	14.238	20,220,962
2023-03-13	16.510	16.850	16.100	16.200	14.389	10,329,303
2023-03-10	16.480	16.680	16.300	16.340	14.513	9,617,307
2023-03-09	16.720	16.780	16.300	16.400	14.566	9,781,307
2023-03-08	16.690	16.850	16.520	16.710	14.841	8,596,483
2023-03-07	17.130	17.430	16.740	16.800	14.921	17,367,808
2023-03-06	17.500	17.990	16.970	17.060	15.152	21,721,407
2023-03-03	18.000	18.220	17.810	17.990	15.978	11,374,849
2023-03-02	17.300	18.380	17.300	18.200	16.165	31,418,395
2023-03-01	17.040	17.500	16.810	17.090	15.179	12,179,883
2023-02-28	17.240	17.320	16.790	16.980	15.081	11,925,494
2023-02-27	17.250	17.400	16.710	17.240	15.312	20,500,889
2023-02-24	17.620	17.680	17.220	17.280	15.348	10,124,482
2023-02-23	17.660	17.840	17.460	17.730	15.747	9,200,307
2023-02-22	17.890	17.890	17.560	17.660	15.685	11,114,480
2023-02-21	17.970	18.490	17.640	17.820	15.827	24,199,683
2023-02-20	17.180	18.070	17.180	17.970	15.961	37,627,684
2023-02-17	16.650	17.590	16.400	17.180	15.259	24,534,026
2023-02-16	16.880	17.370	16.310	16.500	14.655	19,803,778
2023-02-15	16.550	17.300	16.530	16.870	14.984	21,926,218
2023-02-14	16.150	16.830	15.770	16.680	14.815	31,658,526
2023-02-13	14.860	16.520	14.830	16.130	14.326	45,226,849
2023-02-10	15.020	15.150	14.740	15.020	13.340	9,541,401
2023-02-09	15.000	15.480	14.890	15.130	13.438	11,443,333
2023-02-08	15.290	15.300	14.900	15.070	13.385	6,448,487
2023-02-07	15.090	15.270	14.880	15.230	13.527	10,750,447
2023-02-06	15.630	15.680	14.700	14.900	13.234	21,341,312
2023-02-03	16.160	16.160	15.530	15.680	13.927	10,838,290

← NewerPage 15 of 21 · 1,212 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.