Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.160	18.450	17.920	18.210	17.031	11,993,284
2025-04-22	18.140	18.250	18.010	18.120	16.946	8,992,460
2025-04-21	17.830	18.320	17.660	18.160	16.984	15,049,492
2025-04-18	17.510	17.850	17.510	17.730	16.582	11,920,740
2025-04-17	17.800	17.850	17.000	17.620	16.479	27,035,956
2025-04-16	18.600	18.600	17.650	17.910	16.750	25,498,287
2025-04-15	18.850	18.850	18.260	18.690	17.479	16,204,186
2025-04-14	18.990	19.090	18.600	18.840	17.620	13,783,564
2025-04-11	18.980	19.230	18.620	18.840	17.620	13,165,611
2025-04-10	19.760	19.800	19.010	19.170	17.928	23,197,582
2025-04-09	19.130	19.970	18.680	19.750	18.471	16,067,182
2025-04-08	18.440	19.500	18.320	19.420	18.162	23,438,413
2025-04-07	18.020	19.070	17.800	18.620	17.414	26,899,195
2025-04-03	19.790	20.180	19.650	19.780	18.499	18,170,928
2025-04-02	19.930	20.240	19.410	20.150	18.845	17,232,934
2025-04-01	20.300	20.360	19.910	19.930	18.639	18,865,068
2025-03-31	20.700	20.850	19.960	20.180	18.873	21,138,528
2025-03-28	20.000	20.880	19.890	20.590	19.256	44,933,473
2025-03-27	19.410	19.690	19.220	19.560	18.293	15,365,458
2025-03-26	19.150	19.770	18.930	19.340	18.087	13,998,667
2025-03-25	19.270	19.680	18.870	19.100	17.863	12,108,200
2025-03-24	19.500	19.890	18.980	19.290	18.041	18,535,566
2025-03-21	19.260	19.900	19.180	19.450	18.190	15,961,818
2025-03-20	18.510	19.830	18.500	19.320	18.069	29,936,121
2025-03-19	19.500	20.440	19.180	19.190	17.947	50,223,038
2025-03-18	19.230	19.320	18.400	18.580	17.377	20,184,940
2025-03-17	19.340	19.410	19.110	19.320	18.069	8,047,939
2025-03-14	18.510	19.450	18.480	19.300	18.050	19,003,818
2025-03-13	18.770	18.820	18.410	18.470	17.274	9,931,600
2025-03-12	19.210	19.320	18.670	18.700	17.489	8,980,272
2025-03-11	19.100	19.250	18.880	19.130	17.891	9,685,136
2025-03-10	19.600	19.600	18.980	19.170	17.928	11,425,320
2025-03-07	19.370	19.750	19.200	19.430	18.172	15,609,619
2025-03-06	19.600	19.820	19.310	19.420	18.162	17,271,809
2025-03-05	18.770	19.980	18.770	19.520	18.256	37,751,748
2025-03-04	18.250	18.510	18.200	18.410	17.218	10,999,436
2025-03-03	17.850	19.090	17.850	18.410	17.218	32,815,952
2025-02-28	17.400	18.400	17.400	17.790	16.638	37,420,615
2025-02-27	16.790	17.630	16.780	17.530	16.395	25,393,636
2025-02-26	16.700	16.930	16.700	16.800	15.712	12,232,081
2025-02-25	16.820	17.030	16.640	16.710	15.628	16,393,336
2025-02-24	16.850	17.260	16.800	16.910	15.815	18,192,781
2025-02-21	17.600	17.690	16.740	16.960	15.862	39,775,424
2025-02-20	17.890	17.890	17.400	17.650	16.507	15,460,913
2025-02-19	17.720	17.970	17.480	17.950	16.787	12,009,259
2025-02-18	18.030	18.190	17.650	17.700	16.554	11,087,570
2025-02-17	18.550	18.580	17.980	18.040	16.872	15,270,470
2025-02-14	18.390	18.840	18.390	18.620	17.414	10,724,430
2025-02-13	18.400	19.280	18.400	18.570	17.367	26,108,740
2025-02-12	17.850	18.380	17.810	18.360	17.171	14,427,871
2025-02-11	18.110	18.460	17.830	17.960	16.797	16,038,378
2025-02-10	18.130	18.340	18.020	18.170	16.993	16,929,021
2025-02-07	17.940	18.180	17.670	18.110	16.937	17,311,590
2025-02-06	17.750	17.970	17.500	17.930	16.769	18,214,933
2025-02-05	18.540	18.610	17.790	17.820	16.666	20,006,210
2025-01-27	18.690	18.870	18.520	18.530	17.330	11,587,397
2025-01-24	18.400	18.750	18.380	18.630	17.423	14,130,061
2025-01-23	18.950	19.010	18.420	18.490	17.292	17,275,066
2025-01-22	18.660	18.870	18.540	18.820	17.601	10,826,545
2025-01-21	19.170	19.200	18.670	18.800	17.582	21,418,731

← NewerPage 7 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.