Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.950	21.390	20.130	20.440	20.440	8,366,443
2026-07-16	21.380	21.730	20.600	20.980	20.980	11,324,823
2026-07-15	21.290	21.590	20.960	21.480	21.480	9,124,715
2026-07-14	20.440	21.680	20.320	21.570	21.570	11,718,421
2026-07-13	21.100	21.280	20.050	20.500	20.500	11,343,882
2026-07-10	21.370	21.730	21.010	21.310	21.310	7,117,283
2026-07-09	21.690	21.820	21.150	21.380	21.380	7,978,906
2026-07-08	22.170	22.480	21.680	21.760	21.760	7,906,040
2026-07-07	22.690	22.910	22.100	22.310	22.310	11,119,582
2026-07-06	22.240	23.050	22.240	22.690	22.690	16,515,711
2026-07-03	22.000	22.680	21.740	22.350	22.350	28,330,381
2026-07-02	19.860	21.840	19.800	21.840	21.840	20,545,412
2026-07-01	19.630	20.140	19.370	19.850	19.850	9,902,101
2026-06-30	19.800	20.180	19.300	19.510	19.510	10,674,689
2026-06-29	19.030	20.300	18.410	20.090	20.090	18,347,641
2026-06-26	19.300	19.410	18.900	18.900	18.900	10,576,728
2026-06-25	20.130	20.450	19.520	19.680	19.168	22,230,008
2026-06-24	21.440	21.540	19.890	20.260	19.733	21,183,500
2026-06-23	22.260	22.900	21.450	21.550	20.989	12,120,807
2026-06-22	21.960	22.240	21.500	22.190	21.613	10,142,481
2026-06-18	22.000	22.500	21.710	22.070	21.496	8,198,520
2026-06-17	21.920	22.740	21.130	22.000	21.428	11,020,848
2026-06-16	22.540	22.990	22.100	22.130	21.554	12,397,878
2026-06-15	22.470	23.340	22.240	22.600	22.012	14,696,191
2026-06-12	22.190	22.330	21.590	21.810	21.243	12,004,496
2026-06-11	22.250	22.260	21.540	21.950	21.379	9,134,169
2026-06-10	23.260	23.320	21.800	22.330	21.749	14,115,867
2026-06-09	23.150	23.480	22.800	23.360	22.752	12,785,225
2026-06-08	21.930	23.450	21.900	23.260	22.655	18,942,324
2026-06-05	22.500	22.900	22.030	22.160	21.584	8,673,862
2026-06-04	22.710	23.220	22.290	22.480	21.895	15,945,915
2026-06-03	22.700	23.390	22.100	22.770	22.178	15,035,066
2026-06-02	21.760	23.080	21.700	22.730	22.139	18,497,078
2026-06-01	21.590	21.900	20.980	21.670	21.106	16,464,605
2026-05-29	20.670	21.680	20.670	21.490	20.931	17,249,933
2026-05-28	21.030	21.160	20.400	20.660	20.123	8,873,062
2026-05-27	21.440	21.550	20.750	21.030	20.483	11,328,734
2026-05-26	21.150	21.560	20.920	21.450	20.892	8,200,720
2026-05-25	21.050	21.450	20.930	21.230	20.678	10,017,324
2026-05-22	21.040	21.100	20.740	20.890	20.347	7,531,095
2026-05-21	21.260	21.590	20.780	20.800	20.259	9,493,777
2026-05-20	21.280	21.470	20.930	21.150	20.600	10,794,016
2026-05-19	21.320	21.510	21.120	21.450	20.892	9,244,826
2026-05-18	22.050	22.130	21.080	21.320	20.765	20,645,423
2026-05-15	22.670	22.800	22.060	22.240	21.661	10,780,194
2026-05-14	23.260	23.480	22.580	22.580	21.993	17,221,011
2026-05-13	23.110	23.650	22.840	23.150	22.548	14,522,527
2026-05-12	22.800	23.310	22.580	23.110	22.509	15,411,403
2026-05-11	22.370	23.150	22.330	22.800	22.207	17,585,425
2026-05-08	22.680	22.810	22.290	22.340	21.759	13,005,908
2026-05-07	22.700	23.160	22.380	22.910	22.314	19,479,938
2026-05-06	22.070	22.850	22.050	22.700	22.109	26,899,713
2026-04-30	23.350	23.650	21.700	21.850	21.282	31,628,672
2026-04-29	22.800	23.080	22.370	22.700	22.109	15,888,795
2026-04-28	22.470	23.030	22.080	22.840	22.246	20,004,024
2026-04-27	23.420	23.750	22.490	22.630	22.041	25,737,781
2026-04-24	24.030	24.280	23.250	23.420	22.811	16,099,722
2026-04-23	24.690	24.930	23.950	24.140	23.512	15,611,531
2026-04-22	24.110	24.960	23.740	24.600	23.960	16,724,226
2026-04-21	23.610	24.680	23.560	24.280	23.648	21,234,607

← NewerPage 2 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.