Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.160	20.010	19.050	19.950	19.095	29,856,037
2025-07-21	18.630	19.240	18.530	19.200	18.377	21,732,335
2025-07-18	18.030	18.480	17.980	18.310	17.525	15,834,332
2025-07-17	18.020	18.160	17.900	18.040	17.266	5,777,190
2025-07-16	18.130	18.200	17.900	18.060	17.286	7,002,698
2025-07-15	17.940	18.320	17.920	18.080	17.305	9,940,611
2025-07-14	18.080	18.140	17.960	17.970	17.199	5,629,788
2025-07-11	18.380	18.380	18.010	18.060	17.286	10,020,597
2025-07-10	18.190	18.360	18.050	18.330	17.544	8,333,400
2025-07-09	17.980	18.350	17.800	18.200	17.420	11,319,380
2025-07-08	17.770	17.920	17.610	17.900	17.132	10,041,735
2025-07-07	17.880	18.000	17.660	17.710	16.951	6,146,602
2025-07-04	17.950	18.100	17.880	17.960	17.190	5,413,483
2025-07-03	18.110	18.160	17.800	17.950	17.180	9,301,626
2025-07-02	18.060	18.260	17.930	18.060	17.286	9,342,680
2025-07-01	17.650	18.740	17.650	18.190	17.410	27,610,440
2025-06-30	17.230	17.640	17.180	17.580	16.826	9,958,954
2025-06-27	17.500	17.660	17.200	17.230	16.491	10,355,827
2025-06-26	17.970	18.040	17.690	17.710	16.563	7,890,287
2025-06-25	17.650	18.020	17.600	17.980	16.815	13,176,370
2025-06-24	17.490	17.680	17.410	17.660	16.516	9,899,127
2025-06-23	16.800	17.590	16.660	17.490	16.357	16,028,190
2025-06-20	16.850	17.040	16.840	16.940	15.843	6,084,374
2025-06-19	17.270	17.300	16.840	16.860	15.768	11,373,354
2025-06-18	17.150	17.470	17.110	17.270	16.151	11,247,657
2025-06-17	17.050	17.230	16.840	17.180	16.067	15,055,134
2025-06-16	17.170	17.270	16.880	17.030	15.927	17,573,080
2025-06-13	17.610	17.640	17.170	17.280	16.161	21,607,312
2025-06-12	17.930	18.010	17.550	17.650	16.507	13,082,267
2025-06-11	17.770	18.020	17.770	17.880	16.722	7,218,178
2025-06-10	17.960	18.150	17.630	17.770	16.619	8,234,755
2025-06-09	17.730	18.080	17.670	17.930	16.769	10,826,120
2025-06-06	17.940	17.950	17.660	17.760	16.610	8,604,132
2025-06-05	18.260	18.300	17.820	17.890	16.731	10,005,580
2025-06-04	18.440	18.620	18.020	18.280	17.096	12,344,944
2025-06-03	18.300	18.620	18.200	18.440	17.246	11,382,560
2025-05-30	18.530	18.950	18.280	18.360	17.171	15,609,577
2025-05-29	17.890	18.500	17.890	18.460	17.264	21,279,651
2025-05-28	17.310	17.990	17.240	17.970	16.806	23,042,346
2025-05-27	17.390	17.730	17.190	17.320	16.198	9,883,603
2025-05-26	17.420	17.860	17.210	17.380	16.254	13,849,145
2025-05-23	17.650	17.760	17.420	17.460	16.329	22,732,717
2025-05-22	17.460	17.680	17.340	17.430	16.301	12,203,545
2025-05-21	17.190	17.630	17.160	17.530	16.395	13,890,950
2025-05-20	17.160	17.250	17.060	17.210	16.095	7,670,278
2025-05-19	17.250	17.300	17.040	17.160	16.049	6,374,447
2025-05-16	17.150	17.320	17.120	17.280	16.161	7,444,235
2025-05-15	17.560	17.600	17.150	17.160	16.049	10,695,848
2025-05-14	17.490	17.600	17.320	17.570	16.432	14,276,435
2025-05-13	17.420	17.550	17.300	17.470	16.339	15,648,960
2025-05-12	17.160	17.360	17.160	17.270	16.151	14,173,259
2025-05-09	17.180	17.200	16.910	17.050	15.946	10,025,111
2025-05-08	17.070	17.210	17.010	17.150	16.039	9,402,791
2025-05-07	17.300	17.550	17.070	17.150	16.039	14,073,523
2025-05-06	16.980	17.220	16.830	17.170	16.058	18,067,732
2025-04-30	17.810	17.870	16.740	16.970	15.871	31,569,774
2025-04-29	17.800	18.000	17.780	17.900	16.741	5,737,130
2025-04-28	18.010	18.070	17.540	17.890	16.731	10,031,747
2025-04-25	17.970	18.110	17.910	18.010	16.844	7,185,391
2025-04-24	18.180	18.210	17.920	18.030	16.862	7,409,430

← NewerPage 6 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.