Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.470	13.440	12.130	12.830	11.395	53,860,315
2022-11-01	11.430	12.450	11.360	12.450	11.058	26,708,765
2022-10-31	11.350	11.650	11.220	11.320	10.054	13,616,383
2022-10-28	11.950	12.130	11.480	11.530	10.241	12,718,797
2022-10-27	11.840	12.150	11.690	12.010	10.667	16,718,833
2022-10-26	11.660	11.930	11.600	11.770	10.454	14,703,587
2022-10-25	11.410	11.800	11.250	11.690	10.383	17,097,375
2022-10-24	11.540	11.830	11.340	11.400	10.125	10,942,630
2022-10-21	11.170	11.650	11.120	11.510	10.223	12,815,215
2022-10-20	11.140	11.230	10.950	11.170	9.921	11,273,440
2022-10-19	11.530	11.840	11.170	11.230	9.974	14,221,487
2022-10-18	11.270	11.900	11.270	11.510	10.223	22,156,546
2022-10-17	10.770	11.400	10.710	11.360	10.090	13,636,406
2022-10-14	10.580	10.890	10.550	10.840	9.628	9,631,589
2022-10-13	10.270	10.690	10.220	10.530	9.353	9,787,474
2022-10-12	10.070	10.350	9.890	10.340	9.184	8,180,303
2022-10-11	9.950	10.120	9.810	10.100	8.971	5,208,554
2022-10-10	10.140	10.200	9.880	9.890	8.784	6,396,894
2022-09-30	10.180	10.260	10.050	10.160	9.024	6,348,737
2022-09-29	10.530	10.590	10.070	10.180	9.042	9,047,136
2022-09-28	10.630	10.760	10.420	10.430	9.264	7,727,255
2022-09-27	10.520	10.710	10.490	10.690	9.495	8,225,440
2022-09-26	10.700	10.860	10.420	10.490	9.317	9,526,432
2022-09-23	11.130	11.240	10.710	10.780	9.575	11,447,446
2022-09-22	11.160	11.250	11.060	11.110	9.868	12,878,249
2022-09-21	10.700	11.370	10.500	11.260	10.001	18,893,102
2022-09-20	11.050	11.150	10.740	10.790	9.583	11,195,645
2022-09-19	10.850	11.170	10.760	10.940	9.717	8,238,582
2022-09-16	11.340	11.380	10.880	10.910	9.690	13,148,735
2022-09-15	11.380	11.550	11.260	11.430	10.152	17,361,687
2022-09-14	11.050	11.350	10.960	11.320	10.054	11,211,941
2022-09-13	11.200	11.390	11.190	11.210	9.957	9,342,470
2022-09-09	11.160	11.260	11.030	11.190	9.939	10,872,458
2022-09-08	10.930	11.350	10.920	11.140	9.894	17,190,793
2022-09-07	10.910	11.040	10.820	10.930	9.708	10,067,876
2022-09-06	10.700	11.010	10.680	10.970	9.743	13,997,729
2022-09-05	10.800	10.800	10.580	10.710	9.512	8,901,824
2022-09-02	10.640	11.040	10.600	10.810	9.601	17,025,457
2022-09-01	10.700	10.790	10.500	10.560	9.379	11,224,554
2022-08-31	10.780	10.810	10.480	10.650	9.459	14,712,279
2022-08-30	10.920	11.120	10.730	10.770	9.566	15,256,988
2022-08-29	10.850	11.070	10.690	10.930	9.708	22,712,853
2022-08-26	11.120	11.250	10.950	11.000	9.770	15,482,998
2022-08-25	11.320	11.450	10.970	11.090	9.850	16,227,436
2022-08-24	11.510	11.570	11.280	11.280	10.019	9,597,686
2022-08-23	11.830	11.830	11.480	11.510	10.223	13,912,058
2022-08-22	11.670	11.850	11.590	11.840	10.516	7,118,146
2022-08-19	11.810	11.880	11.660	11.670	10.365	9,188,354
2022-08-18	11.970	12.000	11.740	11.800	10.481	9,039,255
2022-08-17	11.700	12.020	11.610	11.970	10.632	14,442,665
2022-08-16	11.620	11.800	11.570	11.700	10.392	8,617,833
2022-08-15	11.700	11.770	11.500	11.650	10.347	9,600,024
2022-08-12	11.890	11.900	11.680	11.710	10.401	10,050,388
2022-08-11	11.770	11.900	11.650	11.880	10.552	10,593,268
2022-08-10	11.740	11.920	11.610	11.650	10.347	8,351,609
2022-08-09	12.000	12.000	11.750	11.760	10.445	8,818,129
2022-08-08	11.700	11.910	11.580	11.900	10.569	10,680,079
2022-08-05	11.580	11.720	11.460	11.720	10.409	11,241,348
2022-08-04	11.640	11.680	11.310	11.520	10.232	12,557,190
2022-08-03	11.810	12.320	11.490	11.560	10.267	23,338,616

← NewerPage 17 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.