Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.200	14.980	14.190	14.460	9.882	4,050,562
2024-07-23	14.150	15.410	14.060	14.560	9.950	5,260,121
2024-07-22	13.780	14.240	13.780	14.170	9.683	1,189,257
2024-07-19	13.780	13.950	13.670	13.860	9.472	878,248
2024-07-18	14.200	14.270	13.520	13.850	9.465	1,720,346
2024-07-17	13.720	14.340	13.710	14.160	9.677	1,484,779
2024-07-16	13.910	14.090	13.700	13.830	9.451	636,427
2024-07-15	14.080	14.170	13.900	14.000	9.567	694,624
2024-07-12	14.060	14.270	14.020	14.080	9.622	641,480
2024-07-11	13.980	14.080	13.770	14.060	9.608	842,436
2024-07-10	13.870	13.870	13.650	13.700	9.362	658,616
2024-07-09	13.500	13.900	13.400	13.870	9.478	1,191,623
2024-07-08	13.870	13.900	13.460	13.560	9.266	698,404
2024-07-05	13.650	13.900	13.350	13.820	9.444	740,226
2024-07-04	14.250	14.270	13.550	13.550	9.260	909,112
2024-07-03	14.460	14.460	14.120	14.170	9.683	965,692
2024-07-02	14.060	14.420	14.000	14.350	9.806	1,224,680
2024-07-01	13.930	14.150	13.840	14.060	9.608	1,175,003
2024-06-28	13.760	14.120	13.760	13.890	9.492	1,148,195
2024-06-27	14.240	14.290	13.820	13.880	9.485	1,314,468
2024-06-26	13.860	14.280	13.680	14.190	9.697	1,657,137
2024-06-25	14.060	14.350	13.770	13.860	9.472	1,897,290
2024-06-24	14.780	15.000	14.030	14.180	9.690	2,939,239
2024-06-21	14.970	15.410	14.550	15.000	10.251	3,320,709
2024-06-20	14.830	15.500	14.550	15.290	10.449	4,243,670
2024-06-19	14.800	15.790	14.450	14.840	10.141	4,522,109
2024-06-18	14.120	14.740	14.030	14.620	9.991	1,709,898
2024-06-17	14.270	14.400	14.130	14.150	9.670	773,556
2024-06-14	14.160	14.350	14.130	14.310	9.779	663,432
2024-06-13	14.330	14.540	14.200	14.210	9.711	785,813
2024-06-12	14.020	14.410	14.020	14.400	9.841	802,981
2024-06-11	14.100	14.240	13.710	14.020	9.581	970,103
2024-06-07	13.510	14.160	13.510	14.090	9.629	1,821,479
2024-06-06	14.120	14.220	13.220	13.370	9.137	2,018,495
2024-06-05	17.420	17.970	17.250	17.270	9.636	1,922,684
2024-06-04	18.450	18.450	17.750	18.080	10.087	1,224,738
2024-06-03	19.100	19.110	18.180	18.510	10.327	1,243,662
2024-05-31	19.000	19.190	18.730	19.080	10.645	854,727
2024-05-30	19.080	19.270	18.860	18.880	10.534	1,067,699
2024-05-29	18.760	19.150	18.680	19.080	10.645	852,123
2024-05-28	19.050	19.080	18.740	18.780	10.478	1,051,695
2024-05-27	19.050	19.080	18.740	19.070	10.640	1,056,216
2024-05-24	19.190	19.280	18.930	19.040	10.623	748,440
2024-05-23	19.340	19.500	18.930	19.000	10.601	717,575
2024-05-22	19.450	19.540	19.300	19.440	10.846	644,327
2024-05-21	19.590	19.600	19.170	19.340	10.790	832,427
2024-05-20	19.770	19.830	19.500	19.570	10.919	1,595,340
2024-05-17	19.600	19.720	19.470	19.690	10.986	1,073,535
2024-05-16	19.450	19.630	19.340	19.470	10.863	972,888
2024-05-15	19.410	19.460	19.260	19.340	10.790	627,144
2024-05-14	19.680	19.680	19.290	19.410	10.829	830,027
2024-05-13	19.380	19.490	19.210	19.280	10.757	1,002,059
2024-05-10	19.770	19.770	19.410	19.480	10.869	1,107,532
2024-05-09	19.280	19.700	19.280	19.600	10.935	990,528
2024-05-08	19.310	19.770	19.310	19.440	10.846	954,349
2024-05-07	19.360	19.510	19.190	19.510	10.885	1,263,066
2024-05-06	19.390	19.620	19.250	19.360	10.802	1,884,246
2024-04-30	18.730	19.460	18.730	19.350	10.796	2,415,721
2024-04-29	18.180	18.890	18.180	18.890	10.539	1,725,383
2024-04-26	17.870	18.280	17.820	18.200	10.154	1,521,581

← NewerPage 10 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0900 CNY
2026-06-17	0.5320 CNY
2025-10-24	0.1100 CNY
2025-06-13	0.3200 CNY
2024-06-06	0.3500 CNY
2023-06-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.