Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.030	14.400	14.010	14.220	12.343	13,172,423
2022-01-28	13.570	14.030	13.480	13.720	11.909	14,804,281
2022-01-27	13.990	14.070	13.440	13.520	11.735	22,855,484
2022-01-26	14.250	14.470	13.900	14.020	12.169	23,701,044
2022-01-25	14.850	15.040	13.980	14.140	12.273	30,672,125
2022-01-24	14.860	15.140	14.660	14.900	12.933	10,269,863
2022-01-21	15.670	15.720	14.900	14.970	12.994	18,506,882
2022-01-20	16.180	16.200	15.670	15.670	13.601	15,373,397
2022-01-19	16.200	16.530	16.060	16.260	14.114	10,599,482
2022-01-18	16.080	16.400	15.810	16.200	14.061	15,129,792
2022-01-17	15.890	16.170	15.610	16.150	14.018	12,999,956
2022-01-14	16.530	16.600	16.000	16.030	13.914	25,742,576
2022-01-13	17.310	17.310	16.700	16.700	14.495	21,604,369
2022-01-12	17.560	17.660	17.200	17.410	15.112	22,463,024
2022-01-11	17.180	18.010	17.120	17.560	15.242	35,664,816
2022-01-10	17.500	17.820	17.070	17.390	15.094	33,694,152
2022-01-07	16.340	17.750	16.310	17.220	14.947	59,473,065
2022-01-06	16.070	16.700	16.020	16.430	14.261	16,822,029
2022-01-05	16.700	16.750	16.040	16.160	14.027	22,738,150
2022-01-04	16.940	17.050	16.500	16.680	14.478	21,823,484
2021-12-31	16.210	17.200	16.210	16.890	14.660	28,191,140
2021-12-30	16.010	16.380	15.900	16.130	14.001	13,199,133
2021-12-29	16.600	16.610	16.050	16.070	13.949	20,186,086
2021-12-28	16.860	17.230	16.580	16.680	14.478	19,311,104
2021-12-27	16.410	16.980	16.220	16.860	14.634	18,821,478
2021-12-24	16.840	16.870	16.490	16.490	14.313	15,523,490
2021-12-23	16.700	16.880	16.580	16.730	14.522	18,760,488
2021-12-22	16.800	17.120	16.550	16.610	14.417	20,621,238
2021-12-21	16.780	17.420	16.570	16.930	14.695	24,859,029
2021-12-20	16.700	17.150	16.040	16.780	14.565	33,201,585
2021-12-17	17.000	17.190	16.720	16.730	14.522	29,219,136
2021-12-16	16.900	17.250	16.350	17.200	14.929	42,856,320
2021-12-15	16.990	17.450	16.660	16.780	14.565	36,567,266
2021-12-14	17.650	17.730	16.950	17.090	14.834	48,171,710
2021-12-13	15.860	17.520	15.860	17.520	15.207	57,792,891
2021-12-10	15.650	16.300	15.510	15.930	13.827	30,908,402
2021-12-09	16.120	16.440	15.870	15.950	13.844	30,363,836
2021-12-08	16.320	16.320	15.680	16.120	13.992	41,063,022
2021-12-07	16.100	16.940	15.860	16.420	14.252	52,684,195
2021-12-06	15.310	16.790	15.300	16.060	13.940	54,369,435
2021-12-03	15.490	16.290	15.470	15.600	13.541	67,911,937
2021-12-02	13.990	15.470	13.910	15.470	13.428	47,037,367
2021-12-01	13.420	14.120	13.350	14.060	12.204	23,001,087
2021-11-30	13.400	13.920	13.340	13.350	11.588	15,158,724
2021-11-29	13.500	13.500	13.280	13.320	11.562	17,151,183
2021-11-26	14.020	14.080	13.770	13.800	11.978	10,694,433
2021-11-25	14.130	14.130	13.920	13.980	12.135	9,075,665
2021-11-24	14.370	14.370	14.000	14.130	12.265	15,525,358
2021-11-23	13.980	14.650	13.920	14.410	12.508	24,714,663
2021-11-22	13.850	14.180	13.840	13.980	12.135	11,706,111
2021-11-19	13.380	13.850	13.270	13.820	11.996	13,858,976
2021-11-18	13.830	13.900	13.280	13.320	11.562	20,592,304
2021-11-17	13.890	14.050	13.820	13.860	12.030	7,261,108
2021-11-16	14.200	14.220	13.850	13.860	12.030	10,993,273
2021-11-15	13.950	14.300	13.930	14.200	12.326	10,719,000
2021-11-12	14.060	14.180	13.920	13.930	12.091	9,721,110
2021-11-11	14.140	14.460	14.020	14.080	12.221	15,172,966
2021-11-10	14.060	14.270	13.790	14.230	12.352	14,229,271
2021-11-09	13.690	14.270	13.540	14.100	12.239	22,408,210
2021-11-08	13.340	13.910	13.330	13.830	12.004	20,455,578

← NewerPage 20 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.