Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.120	16.340	16.080	16.180	14.868	15,871,135
2024-10-24	16.200	16.220	15.920	16.110	14.804	9,377,160
2024-10-23	16.090	16.470	15.990	16.300	14.979	17,668,075
2024-10-22	16.000	16.280	15.900	16.090	14.786	13,348,100
2024-10-21	16.100	16.190	15.800	15.920	14.629	15,717,993
2024-10-18	15.650	16.350	15.570	16.090	14.786	16,163,804
2024-10-17	15.960	16.260	15.630	15.650	14.381	11,164,282
2024-10-16	15.620	16.130	15.560	15.920	14.629	11,316,600
2024-10-15	16.390	16.450	15.860	15.860	14.574	17,351,222
2024-10-14	16.120	16.770	15.960	16.570	15.227	16,568,820
2024-10-11	16.690	16.700	15.940	16.080	14.776	15,884,442
2024-10-10	16.360	17.150	16.230	16.650	15.300	22,728,729
2024-10-09	17.410	17.410	16.140	16.230	14.914	27,838,260
2024-10-08	19.000	19.120	16.900	17.560	16.137	37,975,617
2024-09-30	16.850	17.500	16.680	17.380	15.971	35,050,270
2024-09-27	16.000	16.730	16.000	16.380	15.052	20,155,912
2024-09-26	14.880	15.860	14.880	15.770	14.492	18,048,186
2024-09-25	15.060	15.470	14.910	15.010	13.793	14,598,745
2024-09-24	14.650	15.100	14.380	15.060	13.839	16,253,823
2024-09-23	14.560	14.690	14.450	14.550	13.371	6,237,736
2024-09-20	14.470	14.700	14.440	14.540	13.361	10,859,008
2024-09-19	14.050	14.640	13.920	14.580	13.398	15,435,096
2024-09-18	13.620	14.120	13.570	13.930	12.801	8,899,526
2024-09-13	13.700	13.860	13.500	13.620	12.516	5,845,340
2024-09-12	13.720	13.870	13.680	13.700	12.589	6,694,546
2024-09-11	13.780	13.840	13.600	13.720	12.608	6,206,850
2024-09-10	13.870	13.910	13.620	13.830	12.709	7,139,636
2024-09-09	13.990	13.990	13.740	13.800	12.681	7,301,323
2024-09-06	14.040	14.430	14.000	14.020	12.883	9,888,186
2024-09-05	13.970	14.100	13.840	14.010	12.874	8,166,306
2024-09-04	13.980	14.100	13.830	13.960	12.828	4,819,309
2024-09-03	13.920	14.140	13.880	14.060	12.920	5,544,080
2024-09-02	14.270	14.360	13.950	13.960	12.828	9,921,102
2024-08-30	13.990	14.660	13.800	14.370	13.205	13,809,630
2024-08-29	13.800	14.100	13.750	13.980	12.847	8,493,306
2024-08-28	14.020	14.250	13.800	13.870	12.746	7,515,400
2024-08-27	14.160	14.160	13.920	13.980	12.847	7,582,120
2024-08-26	15.020	15.030	14.150	14.220	13.067	16,900,000
2024-08-23	14.520	15.140	14.460	15.000	13.784	15,713,037
2024-08-22	14.620	14.690	14.310	14.360	13.196	6,364,660
2024-08-21	14.700	14.830	14.470	14.600	13.416	8,325,340
2024-08-20	15.160	15.190	14.670	14.760	13.563	9,094,580
2024-08-19	14.900	15.250	14.850	15.150	13.922	9,862,456
2024-08-16	15.250	15.360	14.900	14.910	13.701	8,588,209
2024-08-15	14.730	15.290	14.640	15.250	14.014	15,220,694
2024-08-14	14.850	15.020	14.760	14.780	13.582	7,797,500
2024-08-13	14.780	15.250	14.650	14.850	13.646	12,798,436
2024-08-12	14.600	14.930	14.400	14.890	13.683	11,848,477
2024-08-09	14.690	14.980	14.600	14.680	13.490	10,702,863
2024-08-08	14.900	14.920	14.580	14.640	13.453	11,696,234
2024-08-07	14.630	15.020	14.510	14.960	13.747	14,858,565
2024-08-06	14.720	14.800	14.490	14.630	13.444	12,231,663
2024-08-05	14.990	15.150	14.550	14.610	13.426	16,605,140
2024-08-02	15.470	15.600	15.070	15.070	13.848	17,954,728
2024-08-01	15.240	15.970	15.190	15.580	14.317	29,488,586
2024-07-31	14.680	15.500	14.610	15.370	14.124	35,148,741
2024-07-30	15.030	15.190	14.350	14.640	13.453	30,669,156
2024-07-29	15.400	15.750	14.940	15.030	13.812	56,522,260
2024-07-26	14.860	14.960	14.610	14.960	13.747	40,169,763
2024-07-25	13.450	13.650	13.390	13.600	12.498	6,328,980

← NewerPage 9 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.