Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.710	17.760	17.460	17.500	16.750	8,005,040
2025-10-21	17.590	17.920	17.550	17.710	16.951	8,312,595
2025-10-20	17.770	17.880	17.470	17.580	16.826	13,487,713
2025-10-17	18.240	18.440	17.610	17.660	16.903	13,808,201
2025-10-16	18.350	18.420	18.090	18.180	17.400	17,218,964
2025-10-15	17.920	18.420	17.740	18.280	17.496	24,964,950
2025-10-14	17.510	17.830	17.500	17.720	16.960	16,240,685
2025-10-13	17.350	17.560	17.160	17.460	16.711	10,908,609
2025-10-10	17.470	17.780	17.390	17.680	16.922	14,074,391
2025-10-09	17.220	17.560	17.120	17.520	16.769	13,418,439
2025-09-30	17.160	17.320	17.020	17.210	16.472	9,884,614
2025-09-29	17.000	17.240	16.760	17.230	16.491	10,658,118
2025-09-26	17.150	17.160	16.940	16.990	16.261	9,091,470
2025-09-25	17.530	17.530	17.050	17.150	16.415	14,284,328
2025-09-24	16.860	17.550	16.800	17.550	16.797	25,877,993
2025-09-23	16.720	16.900	16.460	16.890	16.166	12,622,319
2025-09-22	16.930	16.960	16.600	16.720	16.003	10,592,290
2025-09-19	16.810	16.950	16.700	16.920	16.194	10,138,827
2025-09-18	17.110	17.150	16.800	16.840	16.118	15,603,828
2025-09-17	17.050	17.140	16.930	17.110	16.376	13,532,815
2025-09-16	17.210	17.250	16.910	17.010	16.281	15,012,629
2025-09-15	17.300	17.370	17.110	17.180	16.443	11,540,643
2025-09-12	17.600	17.650	17.240	17.290	16.549	17,694,322
2025-09-11	17.680	17.680	17.450	17.570	16.817	13,453,862
2025-09-10	17.930	18.000	17.550	17.590	16.836	10,691,339
2025-09-09	17.820	18.130	17.770	17.980	17.209	9,506,934
2025-09-08	17.770	18.070	17.750	17.860	17.094	10,557,947
2025-09-05	17.460	17.800	17.400	17.780	17.018	11,771,950
2025-09-04	17.640	17.700	17.270	17.470	16.721	10,589,197
2025-09-03	17.880	18.010	17.600	17.630	16.874	9,738,663
2025-09-02	18.000	18.200	17.760	17.880	17.113	11,210,276
2025-09-01	18.200	18.220	17.850	17.990	17.219	12,934,409
2025-08-29	18.480	18.730	18.040	18.140	17.362	17,124,212
2025-08-28	18.210	18.490	18.060	18.440	17.649	16,266,906
2025-08-27	19.000	19.230	18.390	18.440	17.649	17,425,435
2025-08-26	18.880	19.110	18.800	19.000	18.185	11,304,308
2025-08-25	18.790	19.110	18.670	18.940	18.128	15,051,300
2025-08-22	18.720	18.810	18.480	18.760	17.956	12,859,123
2025-08-21	18.470	18.960	18.350	18.710	17.908	20,038,564
2025-08-20	18.140	18.500	18.050	18.470	17.678	17,065,367
2025-08-19	18.160	18.350	18.150	18.170	17.391	14,540,240
2025-08-18	18.320	18.360	18.060	18.150	17.372	20,138,660
2025-08-15	17.980	18.330	17.920	18.280	17.496	11,824,045
2025-08-14	18.060	18.250	18.010	18.010	17.238	13,627,813
2025-08-13	17.920	18.140	17.920	18.060	17.286	11,168,963
2025-08-12	17.910	18.150	17.860	17.960	17.190	11,079,653
2025-08-11	18.180	18.180	17.640	17.920	17.152	17,565,390
2025-08-08	18.070	18.320	18.000	18.120	17.343	7,981,243
2025-08-07	18.330	18.330	17.940	18.060	17.286	9,850,124
2025-08-06	18.270	18.320	18.060	18.290	17.506	8,285,947
2025-08-05	18.180	18.300	18.080	18.210	17.429	6,654,144
2025-08-04	17.940	18.180	17.790	18.130	17.353	12,100,885
2025-08-01	18.350	18.460	17.950	18.000	17.228	12,195,204
2025-07-31	18.800	18.800	18.180	18.270	17.487	10,546,900
2025-07-30	18.670	18.940	18.630	18.750	17.946	10,134,966
2025-07-29	18.820	18.820	18.460	18.730	17.927	11,296,801
2025-07-28	19.040	19.050	18.630	18.860	18.051	10,716,465
2025-07-25	19.030	19.230	18.830	18.950	18.137	10,819,726
2025-07-24	19.430	19.510	18.940	19.030	18.214	16,475,802
2025-07-23	20.050	20.160	19.390	19.570	18.731	20,972,784

← NewerPage 5 of 21 · 1,213 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.