Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.800	18.000	17.510	17.870	9.970	988,008
2024-04-24	17.190	17.670	17.190	17.610	9.825	957,264
2024-04-23	17.020	17.360	16.900	17.170	9.580	890,820
2024-04-22	17.180	17.450	16.630	16.920	9.440	942,655
2024-04-19	17.170	17.460	17.000	17.180	9.585	1,029,107
2024-04-18	17.450	17.570	17.060	17.250	9.624	1,272,600
2024-04-17	16.560	17.510	16.560	17.450	9.736	1,840,571
2024-04-16	17.780	17.780	16.350	16.450	9.178	2,040,150
2024-04-15	18.750	18.990	17.390	17.740	9.898	1,960,017
2024-04-12	19.080	19.300	18.860	18.990	10.595	953,232
2024-04-11	18.700	19.300	18.350	19.080	10.645	942,551
2024-04-10	19.170	19.300	18.630	18.770	10.472	807,744
2024-04-09	18.840	19.280	18.840	19.170	10.696	836,124
2024-04-08	19.440	19.440	18.830	18.830	10.506	1,231,084
2024-04-03	19.410	19.700	19.270	19.440	10.846	1,788,024
2024-04-02	19.740	19.800	19.370	19.550	10.908	2,263,931
2024-04-01	19.030	19.260	19.000	19.260	10.746	1,062,600
2024-03-29	18.610	19.010	18.590	18.940	10.567	1,080,240
2024-03-28	18.120	18.800	18.120	18.610	10.383	957,936
2024-03-27	18.510	18.930	18.270	18.270	10.193	941,472
2024-03-26	18.580	18.860	18.410	18.760	10.467	1,046,472
2024-03-25	18.940	19.060	18.610	18.670	10.417	1,131,480
2024-03-22	19.390	19.410	18.810	18.940	10.567	1,026,480
2024-03-21	19.420	19.550	19.130	19.370	10.807	1,027,595
2024-03-20	19.210	19.420	19.020	19.420	10.835	991,166
2024-03-19	19.050	19.340	19.050	19.210	10.718	1,506,792
2024-03-18	19.000	19.180	18.900	19.150	10.684	1,909,992
2024-03-15	18.520	19.090	18.290	19.010	10.606	2,135,784
2024-03-14	18.450	18.690	18.270	18.490	10.316	1,366,730
2024-03-13	18.440	18.540	18.270	18.450	10.294	1,004,522
2024-03-12	18.160	18.460	18.010	18.460	10.299	1,423,499
2024-03-11	17.800	18.160	17.800	18.160	10.132	1,053,486
2024-03-08	17.820	17.930	17.500	17.870	9.970	1,004,136
2024-03-07	17.960	18.020	17.580	17.760	9.909	1,284,167
2024-03-06	17.640	17.990	17.510	17.830	9.948	1,409,753
2024-03-05	17.920	18.080	17.460	17.630	9.836	1,561,056
2024-03-04	18.570	18.570	17.820	18.130	10.115	1,199,856
2024-03-01	18.110	18.300	17.970	18.230	10.171	1,497,720
2024-02-29	17.180	18.020	17.130	18.020	10.054	2,296,222
2024-02-28	18.910	19.310	17.380	17.440	9.730	3,353,448
2024-02-27	18.330	19.000	18.150	19.000	10.601	1,859,256
2024-02-26	18.200	18.620	18.060	18.330	10.227	2,398,032
2024-02-23	17.710	18.300	17.590	18.210	10.160	2,043,984
2024-02-22	17.260	17.530	17.180	17.510	9.769	1,380,938
2024-02-21	16.800	17.610	16.800	17.260	9.630	1,950,174
2024-02-20	17.000	17.080	16.800	17.020	9.496	1,325,629
2024-02-19	16.620	17.000	16.560	16.970	9.468	2,488,938
2024-02-08	14.990	16.340	14.430	16.340	9.117	3,043,320
2024-02-07	15.580	15.980	14.710	14.850	8.285	2,837,518
2024-02-06	15.820	16.490	14.720	15.750	8.787	2,775,432
2024-02-05	17.670	17.720	16.040	16.060	8.960	2,401,357
2024-02-02	18.990	19.260	17.040	17.820	9.942	2,191,795
2024-02-01	19.500	19.500	18.600	18.920	10.556	1,792,924
2024-01-31	20.660	20.660	19.140	19.470	10.863	1,772,568
2024-01-30	21.200	21.200	20.290	20.370	11.365	1,371,510
2024-01-29	21.800	21.800	21.000	21.000	11.717	1,483,547
2024-01-26	21.470	21.950	21.460	21.500	11.996	1,297,069
2024-01-25	20.700	21.570	20.530	21.490	11.990	1,682,577
2024-01-24	20.770	21.100	19.970	20.720	11.560	1,611,676
2024-01-23	21.130	21.170	20.310	20.700	11.549	1,570,640

← NewerPage 11 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.