Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.630	16.870	16.600	16.730	16.295	11,456,110
2026-01-14	16.770	16.840	16.520	16.630	16.197	17,836,959
2026-01-13	16.920	16.950	16.730	16.760	16.324	15,505,006
2026-01-12	16.950	16.970	16.740	16.920	16.480	12,976,036
2026-01-09	16.820	17.040	16.820	16.890	16.451	12,317,411
2026-01-08	16.940	16.960	16.730	16.800	16.363	14,947,015
2026-01-07	17.110	17.210	16.960	17.000	16.558	11,136,832
2026-01-06	16.900	17.250	16.870	17.170	16.723	17,723,225
2026-01-05	16.910	16.960	16.760	16.880	16.441	13,210,994
2025-12-31	16.730	17.150	16.730	16.900	16.460	20,325,772
2025-12-30	16.540	16.780	16.450	16.580	16.149	11,338,225
2025-12-29	16.800	16.810	16.580	16.620	16.188	10,015,048
2025-12-26	16.870	16.950	16.750	16.820	16.382	6,943,594
2025-12-25	16.720	16.930	16.670	16.850	16.412	7,462,292
2025-12-24	16.800	16.820	16.600	16.680	16.246	12,639,465
2025-12-23	17.170	17.180	16.740	16.820	16.382	14,192,623
2025-12-22	17.180	17.380	17.090	17.100	16.655	9,585,497
2025-12-19	16.910	17.220	16.870	17.000	16.558	12,883,629
2025-12-18	17.020	17.060	16.810	16.890	16.451	8,464,827
2025-12-17	16.950	17.160	16.880	17.110	16.665	7,613,006
2025-12-16	17.220	17.280	16.940	17.010	16.568	6,885,805
2025-12-15	17.000	17.280	16.880	17.210	16.762	9,015,845
2025-12-12	16.890	17.100	16.860	17.050	16.606	6,090,727
2025-12-11	17.030	17.160	16.930	16.950	16.509	5,497,997
2025-12-10	16.810	17.070	16.710	17.030	16.587	6,647,118
2025-12-09	17.090	17.160	16.800	16.810	16.373	8,617,844
2025-12-08	17.410	17.460	17.010	17.090	16.645	12,749,047
2025-12-05	17.050	17.420	17.010	17.400	16.947	12,174,420
2025-12-04	17.070	17.150	16.980	17.020	16.577	5,931,128
2025-12-03	17.000	17.130	16.930	17.000	16.558	6,979,939
2025-12-02	16.820	17.200	16.770	17.010	16.568	14,142,085
2025-12-01	16.740	16.810	16.570	16.810	16.373	12,733,919
2025-11-28	16.340	16.730	16.300	16.700	16.266	13,042,466
2025-11-27	16.550	16.550	16.300	16.340	15.915	15,191,478
2025-11-26	16.620	16.720	16.450	16.560	16.129	10,291,123
2025-11-25	16.680	16.710	16.560	16.590	16.158	10,182,080
2025-11-24	16.680	16.750	16.470	16.570	16.139	8,985,390
2025-11-21	17.110	17.170	16.550	16.560	16.129	15,508,365
2025-11-20	17.330	17.350	17.170	17.200	16.753	6,436,570
2025-11-19	17.240	17.310	17.140	17.250	16.801	6,306,168
2025-11-18	17.690	17.700	17.130	17.220	16.772	11,950,817
2025-11-17	17.640	17.750	17.480	17.650	17.191	7,838,329
2025-11-14	17.870	18.060	17.580	17.580	17.123	8,435,178
2025-11-13	18.170	18.250	17.980	18.190	17.410	9,847,937
2025-11-12	18.200	18.310	18.030	18.110	17.333	9,022,353
2025-11-11	18.520	18.560	18.180	18.230	17.448	8,748,580
2025-11-10	18.650	18.700	18.190	18.450	17.659	11,464,149
2025-11-07	18.580	18.890	18.520	18.640	17.841	13,823,533
2025-11-06	18.330	18.860	18.330	18.620	17.822	17,496,600
2025-11-05	18.250	18.320	18.070	18.320	17.534	10,924,209
2025-11-04	18.310	18.800	18.190	18.390	17.601	24,426,487
2025-11-03	18.180	18.430	17.980	18.270	17.487	19,165,770
2025-10-31	17.750	18.290	17.740	18.140	17.362	31,230,293
2025-10-30	17.180	17.740	17.060	17.480	16.730	20,667,850
2025-10-29	17.240	17.240	17.040	17.170	16.434	10,151,212
2025-10-28	17.610	17.610	17.160	17.240	16.501	16,097,770
2025-10-27	17.630	17.850	17.540	17.660	16.903	13,083,714
2025-10-24	17.710	17.780	17.480	17.580	16.826	7,144,861
2025-10-23	17.500	17.790	17.370	17.760	16.998	7,184,042
2025-10-22	17.710	17.760	17.460	17.500	16.750	8,005,040

← NewerPage 4 of 5 · 242 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.