Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	19.370	19.750	19.000	19.110	17.872	17,283,371
2025-01-17	19.200	19.560	19.040	19.260	18.013	16,874,256
2025-01-16	19.480	19.520	19.120	19.240	17.994	20,898,362
2025-01-15	19.500	19.580	18.900	18.930	17.704	24,510,472
2025-01-14	19.020	19.780	18.900	19.690	18.415	35,644,503
2025-01-13	18.300	19.550	18.190	19.020	17.788	34,632,530
2025-01-10	19.060	19.110	18.450	18.730	17.517	39,903,503
2025-01-09	18.830	20.020	18.400	19.500	18.237	74,010,171
2025-01-08	17.200	19.070	16.910	19.070	17.835	59,200,883
2025-01-07	17.430	17.650	16.950	17.340	16.217	18,597,949
2025-01-06	17.200	17.610	17.070	17.410	16.282	21,353,829
2025-01-03	16.790	17.800	16.690	17.140	16.030	28,016,088
2025-01-02	16.930	17.550	16.590	16.730	15.646	22,810,535
2024-12-31	17.300	17.390	16.880	16.980	15.880	14,579,122
2024-12-30	17.350	17.780	17.020	17.300	16.180	12,271,587
2024-12-27	17.190	17.350	16.890	17.240	16.123	9,655,910
2024-12-26	17.350	17.360	16.970	17.190	16.077	9,025,458
2024-12-25	17.370	17.470	17.100	17.350	16.226	8,716,616
2024-12-24	17.110	17.480	17.110	17.350	16.226	9,334,869
2024-12-23	16.630	17.500	16.570	17.190	16.077	21,543,108
2024-12-20	16.950	17.070	16.450	16.640	15.562	17,553,213
2024-12-19	16.660	17.140	16.560	17.030	15.927	11,084,651
2024-12-18	17.310	17.550	16.800	16.880	15.787	12,752,309
2024-12-17	17.180	17.440	17.090	17.240	16.123	8,709,839
2024-12-16	17.280	17.480	17.110	17.200	16.086	8,087,278
2024-12-13	17.590	17.720	17.320	17.360	16.236	9,264,592
2024-12-12	17.710	17.800	17.540	17.720	16.572	8,073,980
2024-12-11	17.810	18.100	17.680	17.710	16.563	11,264,253
2024-12-10	17.650	18.470	17.650	17.860	16.703	31,937,174
2024-12-09	17.110	17.380	17.010	17.310	16.189	10,354,644
2024-12-06	17.100	17.210	16.920	17.110	16.002	7,327,800
2024-12-05	17.080	17.130	16.820	17.070	15.964	7,725,550
2024-12-04	17.280	17.390	16.990	17.090	15.983	11,482,051
2024-12-03	16.980	17.400	16.910	17.280	16.161	17,219,980
2024-12-02	16.350	17.080	16.300	16.980	15.880	18,539,817
2024-11-29	16.010	16.700	15.990	16.420	15.357	18,685,231
2024-11-28	16.230	16.240	15.910	15.930	14.898	9,369,769
2024-11-27	16.150	16.230	15.770	16.220	15.169	11,570,575
2024-11-26	16.300	16.400	16.120	16.150	15.104	9,394,524
2024-11-25	16.330	16.850	16.100	16.280	15.226	18,186,120
2024-11-22	17.360	17.450	16.460	16.510	15.441	22,124,360
2024-11-21	16.750	18.060	16.700	17.500	16.367	39,167,077
2024-11-20	16.570	16.840	16.380	16.730	15.646	16,052,827
2024-11-19	16.070	16.600	15.960	16.560	15.487	18,338,858
2024-11-18	16.220	16.440	15.900	16.020	14.982	12,273,832
2024-11-15	16.000	16.530	15.960	16.170	15.123	13,858,954
2024-11-14	16.510	16.560	16.050	16.090	15.048	13,814,318
2024-11-13	16.450	16.740	16.350	16.540	15.469	12,793,160
2024-11-12	16.660	16.960	16.400	16.550	15.478	25,355,771
2024-11-11	16.640	16.660	16.160	16.570	15.497	19,449,468
2024-11-08	16.700	17.100	16.560	16.610	15.534	17,945,488
2024-11-07	16.180	16.680	16.050	16.670	15.590	19,819,926
2024-11-06	16.420	16.720	16.280	16.330	15.272	19,849,349
2024-11-05	16.280	16.480	15.960	16.420	15.357	20,705,114
2024-11-04	16.310	16.510	16.030	16.320	15.263	16,350,855
2024-11-01	16.620	16.770	16.080	16.310	15.254	23,416,004
2024-10-31	16.500	17.060	16.360	16.780	15.693	32,697,467
2024-10-30	16.090	16.290	15.820	16.000	14.964	11,114,739
2024-10-29	16.480	16.500	16.060	16.140	15.095	14,345,588
2024-10-28	16.250	16.730	16.070	16.700	15.346	21,860,162

← NewerPage 8 of 21 · 1,216 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.