Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.460	12.490	11.780	11.980	10.640	22,742,617
2022-08-01	13.000	13.020	12.220	12.690	11.271	30,314,019
2022-07-29	13.330	13.500	12.950	13.070	11.609	18,453,883
2022-07-28	13.460	13.740	13.350	13.370	11.875	10,305,175
2022-07-27	13.480	13.550	13.270	13.460	11.955	8,650,630
2022-07-26	13.570	13.750	13.440	13.500	11.990	9,027,156
2022-07-25	13.830	13.950	13.410	13.570	12.053	14,803,000
2022-07-22	13.830	14.350	13.740	13.980	12.417	23,973,561
2022-07-21	13.700	14.130	13.420	13.830	12.284	19,189,122
2022-07-20	13.900	13.960	13.700	13.830	12.284	10,703,650
2022-07-19	13.810	14.320	13.670	13.900	12.346	21,804,863
2022-07-18	12.910	13.880	12.910	13.810	12.266	27,894,360
2022-07-15	13.230	13.760	12.890	12.910	11.466	19,865,766
2022-07-14	13.580	13.740	13.430	13.510	11.999	11,588,368
2022-07-13	13.130	13.920	12.920	13.740	12.204	21,980,088
2022-07-12	13.490	13.700	13.070	13.150	11.680	16,480,383
2022-07-11	14.360	14.470	13.390	13.570	12.053	28,930,261
2022-07-08	13.950	15.040	13.780	14.330	12.728	40,228,713
2022-07-07	13.460	14.020	13.370	13.950	12.390	27,802,182
2022-07-06	13.490	13.700	13.270	13.460	11.955	17,391,398
2022-07-05	13.840	14.090	13.650	13.730	12.195	31,808,805
2022-07-04	14.290	14.390	13.570	13.830	12.284	67,300,370
2022-07-01	12.910	14.290	12.810	14.290	12.692	68,419,020
2022-06-30	12.720	13.100	12.660	12.990	11.537	18,676,874
2022-06-29	13.970	13.970	12.820	12.840	11.404	36,023,013
2022-06-28	13.400	14.130	13.300	13.990	12.426	37,535,087
2022-06-27	13.460	13.650	13.240	13.280	11.795	21,262,886
2022-06-24	13.400	13.450	13.080	13.370	11.875	26,001,949
2022-06-23	12.910	13.520	12.900	13.500	11.990	36,456,639
2022-06-22	12.870	13.440	12.750	12.930	11.484	30,223,171
2022-06-21	12.620	13.000	12.380	12.870	11.431	17,110,932
2022-06-20	12.540	12.790	12.480	12.740	11.315	11,973,878
2022-06-17	12.230	12.670	12.180	12.500	11.102	12,110,605
2022-06-16	12.800	13.120	12.400	12.420	11.031	19,034,702
2022-06-15	12.570	13.300	12.520	12.800	11.369	33,182,348
2022-06-14	12.190	12.610	11.900	12.580	11.173	20,359,341
2022-06-13	12.120	12.610	12.110	12.370	10.987	16,145,217
2022-06-10	11.940	12.300	11.890	12.190	10.827	10,079,611
2022-06-09	12.460	12.460	11.980	12.050	10.703	12,777,686
2022-06-08	12.500	12.590	12.100	12.460	11.067	16,913,297
2022-06-07	12.620	12.730	12.260	12.500	11.102	18,369,218
2022-06-06	12.800	12.910	12.570	12.670	11.253	15,222,358
2022-06-02	12.500	13.000	12.430	12.700	11.280	19,504,176
2022-06-01	12.740	13.000	12.600	12.630	11.218	18,167,096
2022-05-31	12.800	13.130	12.530	12.740	11.315	25,634,414
2022-05-30	12.500	13.280	12.320	13.200	11.458	33,522,714
2022-05-27	12.450	12.740	12.150	12.440	10.798	23,014,324
2022-05-26	12.280	12.740	12.020	12.530	10.876	33,070,509
2022-05-25	11.900	12.260	11.740	12.260	10.642	25,127,689
2022-05-24	12.360	12.780	11.820	11.840	10.277	31,966,896
2022-05-23	12.000	12.510	11.810	12.360	10.728	29,543,851
2022-05-20	12.110	12.270	11.940	12.010	10.425	26,760,162
2022-05-19	11.800	12.120	11.670	12.110	10.511	38,053,844
2022-05-18	11.570	12.680	11.330	12.270	10.650	63,034,843
2022-05-17	10.510	11.530	10.450	11.530	10.008	25,494,611
2022-05-16	10.710	10.850	10.450	10.480	9.097	16,378,419
2022-05-13	10.100	10.840	10.080	10.800	9.374	27,522,960
2022-05-12	10.000	10.160	9.900	10.040	8.715	8,789,004
2022-05-11	9.910	10.310	9.910	10.020	8.697	13,997,347
2022-05-10	9.750	9.950	9.680	9.930	8.619	7,652,500

← NewerPage 18 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.