Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.770	10.000	9.730	9.880	8.576	6,602,047
2022-05-06	9.850	9.930	9.700	9.770	8.480	8,163,783
2022-05-05	9.850	10.270	9.750	10.050	8.723	13,164,822
2022-04-29	9.650	10.000	9.600	9.900	8.593	13,629,847
2022-04-28	9.500	9.640	9.300	9.510	8.255	12,287,240
2022-04-27	9.010	9.650	8.950	9.620	8.350	16,712,837
2022-04-26	9.630	9.680	9.050	9.150	7.942	19,822,553
2022-04-25	10.340	10.460	9.620	9.620	8.350	24,019,059
2022-04-22	11.050	11.060	10.600	10.690	9.279	14,299,854
2022-04-21	11.440	11.520	11.100	11.120	9.652	12,408,232
2022-04-20	11.730	11.800	11.450	11.520	9.999	9,866,458
2022-04-19	11.780	11.890	11.590	11.700	10.156	10,835,417
2022-04-18	11.950	11.990	11.750	11.800	10.242	12,040,340
2022-04-15	12.200	12.330	11.940	12.080	10.485	17,474,889
2022-04-14	12.050	12.600	12.050	12.360	10.728	22,225,518
2022-04-13	12.050	12.390	11.910	11.960	10.381	15,380,022
2022-04-12	12.010	12.290	11.640	12.240	10.624	22,272,743
2022-04-11	12.510	12.510	11.970	12.000	10.416	27,801,088
2022-04-08	11.170	12.300	11.150	12.300	10.676	36,151,754
2022-04-07	11.400	11.540	11.180	11.180	9.704	13,245,020
2022-04-06	11.610	11.630	11.360	11.450	9.939	16,620,831
2022-04-01	12.000	12.000	11.540	11.740	10.190	23,578,048
2022-03-31	12.270	12.490	12.230	12.280	10.659	8,418,787
2022-03-30	12.180	12.370	12.100	12.320	10.694	7,252,515
2022-03-29	12.300	12.330	12.060	12.110	10.511	5,442,085
2022-03-28	12.080	12.350	11.920	12.270	10.650	7,120,334
2022-03-25	12.280	12.390	12.170	12.180	10.572	7,823,503
2022-03-24	12.230	12.450	12.200	12.330	10.702	8,744,099
2022-03-23	12.640	12.750	12.360	12.440	10.798	9,047,570
2022-03-22	12.260	12.500	12.150	12.400	10.763	8,906,929
2022-03-21	12.420	12.550	12.190	12.350	10.720	9,146,532
2022-03-18	12.290	12.480	12.220	12.400	10.763	7,923,821
2022-03-17	12.300	12.570	12.220	12.310	10.685	12,575,786
2022-03-16	12.020	12.200	11.500	12.140	10.537	11,782,996
2022-03-15	12.450	12.450	11.800	11.800	10.242	12,843,360
2022-03-14	12.650	12.820	12.510	12.510	10.859	7,010,222
2022-03-11	12.480	12.840	12.280	12.820	11.128	9,142,189
2022-03-10	12.800	12.840	12.610	12.630	10.963	10,469,446
2022-03-09	12.660	12.760	11.700	12.370	10.737	15,310,756
2022-03-08	12.950	13.070	12.390	12.540	10.885	14,209,141
2022-03-07	13.340	13.360	12.900	12.930	11.223	13,085,523
2022-03-04	13.590	13.590	13.330	13.370	11.605	9,878,753
2022-03-03	13.580	13.740	13.500	13.600	11.805	12,943,414
2022-03-02	13.500	13.590	13.420	13.510	11.727	9,176,269
2022-03-01	13.500	13.930	13.470	13.630	11.831	11,487,993
2022-02-28	13.680	13.690	13.100	13.430	11.657	18,400,114
2022-02-25	13.740	13.950	13.560	13.620	11.822	13,655,593
2022-02-24	14.050	14.070	13.420	13.570	11.779	14,331,462
2022-02-23	13.910	14.100	13.910	14.100	12.239	7,470,580
2022-02-22	14.160	14.200	13.820	13.930	12.091	12,244,077
2022-02-21	14.190	14.290	14.040	14.280	12.395	8,215,297
2022-02-18	13.970	14.190	13.880	14.190	12.317	6,941,743
2022-02-17	14.110	14.130	13.940	14.040	12.187	9,594,443
2022-02-16	14.330	14.420	14.080	14.140	12.273	10,795,412
2022-02-15	14.100	14.180	14.000	14.100	12.239	9,854,610
2022-02-14	14.330	14.330	14.010	14.070	12.213	10,493,356
2022-02-11	14.700	14.800	14.310	14.380	12.482	14,314,290
2022-02-10	14.660	14.790	14.530	14.760	12.812	8,709,454
2022-02-09	14.570	14.850	14.460	14.690	12.751	16,652,315
2022-02-08	14.260	14.580	14.100	14.570	12.647	14,098,348

← NewerPage 19 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.