Sinotruk Jinan Truck Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.990	20.520	19.930	20.400	20.400	8,189,947
2026-10-16	19.560	20.090	19.410	20.020	20.020	10,551,020
2026-10-15	19.720	19.950	19.300	19.400	19.400	8,661,334
2026-10-14	20.300	20.550	20.050	20.090	20.090	6,253,341
2026-10-13	20.290	20.640	20.140	20.350	20.350	9,670,657
2026-10-12	20.350	20.670	20.270	20.500	20.500	9,268,309
2026-10-09	20.160	20.550	19.960	20.360	20.360	9,439,788
2026-10-08	20.250	20.380	19.990	20.150	20.150	6,856,662
2026-09-30	19.920	20.290	19.890	20.230	20.230	8,652,879
2026-09-29	19.860	19.990	19.530	19.920	19.920	7,207,743
2026-09-28	20.000	20.040	19.580	19.920	19.920	7,686,060
2026-09-24	20.150	20.160	19.730	19.900	19.900	9,651,024
2026-09-23	20.250	20.460	20.120	20.260	20.260	7,730,941
2026-09-22	20.330	20.350	20.180	20.240	20.240	7,619,760
2026-09-21	20.480	20.480	20.150	20.210	20.210	10,030,731
2026-09-18	20.300	20.380	20.200	20.320	20.320	7,272,028
2026-09-17	20.400	20.650	20.200	20.250	20.250	7,253,837
2026-09-16	21.110	21.250	20.300	20.520	20.520	11,305,636
2026-09-15	21.490	21.750	21.180	21.250	21.250	6,926,031
2026-09-14	21.460	21.640	21.300	21.490	21.490	8,892,938
2026-09-11	21.680	21.700	21.430	21.500	21.500	8,858,460
2026-09-10	22.430	22.600	21.600	21.780	21.780	14,588,957
2026-09-09	22.000	22.610	22.000	22.470	22.470	9,189,848
2026-09-08	22.020	22.400	21.940	22.090	22.090	9,809,259
2026-09-07	21.970	22.150	21.870	22.000	22.000	9,024,805
2026-09-04	21.410	22.150	21.410	21.960	21.960	12,765,409
2026-09-03	21.110	21.510	21.090	21.390	21.390	7,318,667
2026-09-02	21.360	21.450	21.010	21.120	21.120	9,007,686
2026-09-01	21.430	21.750	21.290	21.470	21.470	12,473,410
2026-08-31	21.790	21.980	21.130	21.420	21.420	17,771,836
2026-08-28	22.380	22.930	21.470	21.880	21.880	41,144,703
2026-08-27	21.800	22.390	21.650	22.390	22.390	31,029,852
2026-08-26	20.080	20.650	19.940	20.350	20.350	8,801,196
2026-08-25	19.780	20.130	19.640	20.070	20.070	6,951,563
2026-08-24	21.170	21.200	19.630	19.720	19.720	16,343,113
2026-08-21	21.720	21.850	20.960	21.170	21.170	8,490,604
2026-08-20	21.310	22.330	21.240	21.930	21.930	12,189,238
2026-08-19	21.100	21.620	21.070	21.300	21.300	8,377,772
2026-08-18	21.320	21.340	21.060	21.270	21.270	4,934,513
2026-08-17	20.880	21.400	20.780	21.330	21.330	9,065,024
2026-08-14	20.810	21.020	20.660	20.850	20.850	6,692,099
2026-08-13	21.050	21.220	20.810	20.810	20.810	6,344,413
2026-08-12	21.380	21.420	20.930	21.120	21.120	6,556,864
2026-08-11	21.710	22.120	21.360	21.380	21.380	9,396,953
2026-08-10	21.560	21.970	21.500	21.790	21.790	11,118,382
2026-08-07	21.890	22.030	21.320	21.570	21.570	12,608,866
2026-08-06	21.810	22.130	21.600	22.040	22.040	9,113,732
2026-08-05	21.700	22.080	21.300	22.020	22.020	11,580,677
2026-08-04	22.590	22.620	21.730	21.770	21.770	14,090,270
2026-08-03	22.980	23.160	22.350	22.550	22.550	12,451,178
2026-07-31	23.010	23.440	22.950	23.210	23.210	12,360,500
2026-07-30	23.090	23.880	22.920	23.710	23.710	13,580,108
2026-07-29	22.070	23.650	21.960	23.230	23.230	17,380,061
2026-07-28	21.960	22.240	21.800	22.040	22.040	7,570,157
2026-07-27	22.150	22.570	21.990	22.300	22.300	8,927,339
2026-07-24	22.700	22.920	22.050	22.100	22.100	7,869,371
2026-07-23	21.860	22.800	21.750	22.700	22.700	9,775,201
2026-07-22	22.100	22.400	21.230	21.960	21.960	10,657,276
2026-07-21	20.550	22.050	20.450	22.000	22.000	15,357,142
2026-07-20	20.690	21.200	20.190	20.750	20.750	10,094,148

Page 1 of 5 · 242 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.