Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23.730	24.160	23.350	23.590	22.976	12,721,640
2026-04-17	24.040	24.100	23.130	23.820	23.200	22,401,777
2026-04-16	23.540	24.660	23.030	24.530	23.892	32,728,651
2026-04-15	23.880	24.100	23.440	23.460	22.850	24,434,119
2026-04-14	26.040	26.160	23.790	24.130	23.502	49,762,775
2026-04-13	25.030	26.850	24.810	26.430	25.742	27,107,707
2026-04-10	24.710	25.420	24.500	25.290	24.632	21,492,741
2026-04-09	24.100	25.270	24.000	24.670	24.028	15,857,238
2026-04-08	24.550	24.900	24.100	24.500	23.863	22,544,634
2026-04-07	24.520	24.950	23.860	24.230	23.600	20,841,735
2026-04-03	23.490	24.960	23.410	24.440	23.804	28,444,622
2026-04-02	23.780	23.810	23.030	23.500	22.889	18,409,365
2026-04-01	22.650	23.990	22.460	23.890	23.269	32,511,127
2026-03-31	22.540	22.750	22.100	22.250	21.671	12,364,519
2026-03-30	22.300	23.160	22.010	22.510	21.924	21,401,017
2026-03-27	22.300	22.720	21.970	22.400	21.817	13,642,661
2026-03-26	22.710	23.450	22.630	22.740	22.148	14,195,885
2026-03-25	22.700	23.140	22.520	22.700	22.109	15,364,013
2026-03-24	21.760	23.000	21.580	22.520	21.934	24,717,517
2026-03-23	21.710	22.280	21.280	21.370	20.814	21,376,748
2026-03-20	21.200	22.180	21.020	21.810	21.243	22,314,597
2026-03-19	21.740	21.770	20.910	21.200	20.649	15,202,677
2026-03-18	22.260	22.260	21.690	21.990	21.418	7,997,493
2026-03-17	22.300	22.700	21.920	21.990	21.418	13,817,763
2026-03-16	22.490	22.570	21.410	22.140	21.564	23,034,342
2026-03-13	22.600	22.770	22.300	22.420	21.837	29,457,293
2026-03-12	23.170	23.450	22.630	22.990	22.392	19,854,432
2026-03-11	22.430	23.330	22.210	23.100	22.499	34,755,723
2026-03-10	20.790	22.580	20.790	22.210	21.632	32,773,857
2026-03-09	20.580	20.940	20.020	20.750	20.210	26,444,523
2026-03-06	19.600	20.760	19.350	20.670	20.132	21,114,749
2026-03-05	19.400	20.190	19.400	19.680	19.168	15,858,470
2026-03-04	19.060	19.410	18.940	19.110	18.613	17,699,840
2026-03-03	20.510	20.510	19.200	19.340	18.837	28,463,206
2026-03-02	20.430	20.850	20.310	20.530	19.996	12,268,298
2026-02-27	20.630	21.150	20.530	20.660	20.123	11,810,014
2026-02-26	20.690	20.870	20.530	20.710	20.171	11,787,379
2026-02-25	20.910	21.530	20.620	20.690	20.152	19,914,537
2026-02-24	20.850	21.240	20.690	20.980	20.434	18,572,560
2026-02-13	21.410	21.490	20.600	20.600	20.064	25,509,953
2026-02-12	21.030	22.370	20.970	21.650	21.087	34,681,288
2026-02-11	20.150	20.570	20.040	20.490	19.957	15,451,363
2026-02-10	20.000	20.200	19.750	20.140	19.616	15,198,229
2026-02-09	19.800	20.330	19.550	20.000	19.480	19,301,508
2026-02-06	19.170	19.700	19.020	19.430	18.925	18,955,296
2026-02-05	19.830	19.970	19.250	19.300	18.798	18,545,806
2026-02-04	19.680	20.040	19.600	19.900	19.382	21,287,673
2026-02-03	18.750	19.900	18.700	19.800	19.285	33,467,614
2026-02-02	19.180	19.240	18.460	18.550	18.067	18,077,094
2026-01-30	19.350	19.520	18.640	18.930	18.438	20,481,204
2026-01-29	19.220	19.560	19.100	19.430	18.925	26,723,172
2026-01-28	18.680	19.630	18.620	19.290	18.788	36,133,654
2026-01-27	17.610	18.740	17.520	18.600	18.116	38,033,157
2026-01-26	17.610	17.920	17.610	17.630	17.171	17,179,713
2026-01-23	17.500	17.700	17.450	17.550	17.093	13,358,861
2026-01-22	17.240	17.500	17.220	17.430	16.977	12,510,490
2026-01-21	17.010	17.350	16.970	17.300	16.850	16,262,573
2026-01-20	17.010	17.150	16.930	17.070	16.626	13,144,607
2026-01-19	16.660	17.090	16.620	17.010	16.568	20,678,470
2026-01-16	16.730	16.820	16.610	16.660	16.227	10,518,279

← NewerPage 3 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.