Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.470	16.600	16.110	16.150	14.344	7,197,134
2023-02-01	16.170	16.530	16.150	16.430	14.593	8,137,099
2023-01-31	16.020	16.650	15.970	16.260	14.442	9,717,407
2023-01-30	16.000	16.760	15.900	16.230	14.415	15,536,915
2023-01-20	15.760	15.940	15.730	15.830	14.060	5,283,909
2023-01-19	15.780	16.030	15.750	15.870	14.095	6,337,025
2023-01-18	16.100	16.360	15.800	15.890	14.113	7,715,224
2023-01-17	15.920	16.340	15.850	16.130	14.326	5,882,731
2023-01-16	16.280	16.550	15.920	15.950	14.166	10,877,218
2023-01-13	16.360	16.570	16.060	16.480	14.637	10,543,638
2023-01-12	15.800	16.510	15.790	16.350	14.522	13,027,112
2023-01-11	15.830	16.080	15.570	15.780	14.015	8,646,223
2023-01-10	15.900	16.020	15.350	15.820	14.051	8,481,668
2023-01-09	15.780	16.080	15.750	15.770	14.007	9,317,070
2023-01-06	15.800	16.080	15.680	15.900	14.122	12,954,131
2023-01-05	15.170	16.180	15.170	15.960	14.175	21,176,180
2023-01-04	14.930	15.480	14.800	15.190	13.491	9,790,811
2023-01-03	14.940	15.040	14.720	14.900	13.234	9,308,922
2022-12-30	15.100	15.280	14.720	14.840	13.181	13,331,521
2022-12-29	14.360	15.250	14.360	15.070	13.385	27,211,781
2022-12-28	14.710	14.800	14.250	14.400	12.790	12,530,080
2022-12-27	14.860	15.350	14.700	14.820	13.163	12,870,122
2022-12-26	15.210	15.250	14.680	14.880	13.216	12,655,191
2022-12-23	15.450	15.570	15.100	15.260	13.554	7,817,657
2022-12-22	15.000	15.850	14.950	15.470	13.740	16,212,497
2022-12-21	14.470	15.400	14.390	15.190	13.491	23,127,459
2022-12-20	14.920	14.920	14.230	14.490	12.870	18,711,335
2022-12-19	15.390	15.660	14.740	14.920	13.252	18,492,890
2022-12-16	15.210	15.690	15.150	15.280	13.571	14,786,753
2022-12-15	15.460	15.550	14.830	15.230	13.527	30,060,205
2022-12-14	16.250	17.280	15.250	15.470	13.740	52,094,107
2022-12-13	15.950	16.700	15.880	16.310	14.486	27,575,495
2022-12-12	15.550	16.100	15.250	16.000	14.211	23,775,852
2022-12-09	15.300	16.070	15.100	15.770	14.007	25,360,777
2022-12-08	14.770	15.480	14.730	15.470	13.740	28,486,469
2022-12-07	14.790	14.990	14.500	14.810	13.154	15,136,324
2022-12-06	14.410	14.880	14.180	14.800	13.145	17,019,418
2022-12-05	14.030	14.600	14.000	14.460	12.843	22,609,169
2022-12-02	14.980	14.980	13.900	13.970	12.408	29,170,805
2022-12-01	14.990	15.070	14.600	14.900	13.234	20,682,126
2022-11-30	14.180	15.050	14.130	14.850	13.189	35,694,002
2022-11-29	13.800	14.490	13.640	14.270	12.674	24,001,264
2022-11-28	13.510	14.110	13.300	13.800	12.257	20,852,422
2022-11-25	13.410	13.690	13.250	13.610	12.088	10,982,600
2022-11-24	13.300	13.650	13.280	13.460	11.955	9,099,368
2022-11-23	13.230	13.600	13.110	13.380	11.884	10,561,616
2022-11-22	13.490	13.540	13.240	13.280	11.795	10,088,598
2022-11-21	13.110	13.600	12.990	13.550	12.035	11,131,353
2022-11-18	13.580	13.860	13.270	13.350	11.857	12,942,565
2022-11-17	13.370	13.640	13.340	13.590	12.070	7,808,999
2022-11-16	13.850	13.930	13.350	13.460	11.955	17,851,854
2022-11-15	13.750	14.130	13.640	14.000	12.435	17,705,028
2022-11-14	13.550	14.200	13.430	13.940	12.381	34,516,672
2022-11-11	13.320	13.770	13.030	13.430	11.928	22,567,188
2022-11-10	13.470	13.600	13.000	13.050	11.591	21,568,212
2022-11-09	12.700	13.500	12.560	13.400	11.902	28,587,325
2022-11-08	12.990	12.990	12.550	12.730	11.307	15,575,611
2022-11-07	13.200	13.240	12.860	12.940	11.493	15,686,153
2022-11-04	13.130	13.480	13.130	13.260	11.777	23,178,122
2022-11-03	12.850	13.770	12.700	13.190	11.715	37,742,765

← NewerPage 16 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.