Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.480	22.490	20.910	21.130	11.789	1,514,963
2024-01-19	22.630	22.880	22.260	22.480	12.542	941,472
2024-01-18	23.000	23.400	22.110	22.620	12.620	1,483,715
2024-01-17	23.690	23.930	23.200	23.290	12.994	776,345
2024-01-16	23.800	23.900	23.430	23.700	13.223	766,859
2024-01-15	23.900	23.900	23.560	23.800	13.279	808,920
2024-01-12	24.140	24.330	23.820	23.930	13.351	1,411,872
2024-01-11	23.750	23.980	23.570	23.930	13.351	536,760
2024-01-10	23.810	23.990	23.510	23.630	13.184	819,897
2024-01-09	23.500	23.950	23.500	23.810	13.284	639,240
2024-01-08	23.800	23.870	23.460	23.480	13.100	714,504
2024-01-05	24.040	24.190	23.680	23.800	13.279	745,080
2024-01-04	24.000	24.080	23.840	24.040	13.413	699,906
2024-01-03	24.060	24.060	23.860	23.980	13.379	850,419
2024-01-02	23.470	24.120	23.470	23.970	13.374	1,451,856
2023-12-29	23.410	23.500	23.340	23.460	13.089	665,616
2023-12-28	23.000	23.590	22.930	23.420	13.067	1,037,339
2023-12-27	22.970	23.060	22.730	23.000	12.832	547,621
2023-12-26	23.020	23.180	22.820	22.880	12.766	630,353
2023-12-25	23.300	23.400	22.900	23.020	12.844	806,843
2023-12-22	23.690	23.700	23.290	23.410	13.061	690,816
2023-12-21	23.530	23.730	23.060	23.690	13.217	850,523
2023-12-20	23.410	23.850	23.400	23.530	13.128	1,073,201
2023-12-19	23.590	23.590	23.130	23.370	13.039	704,699
2023-12-18	23.800	24.090	23.400	23.420	13.067	1,266,174
2023-12-15	23.970	23.970	23.530	23.770	13.262	937,608
2023-12-14	23.490	23.950	23.420	23.770	13.262	1,648,841
2023-12-13	23.560	23.690	23.260	23.380	13.044	1,461,964
2023-12-12	24.260	24.290	23.490	23.560	13.145	2,282,616
2023-12-11	23.880	24.480	23.700	24.260	13.535	2,756,263
2023-12-08	24.330	25.250	24.010	24.010	13.396	4,824,093
2023-12-07	24.320	24.360	23.970	24.360	13.591	2,142,731
2023-12-06	24.060	24.240	23.800	24.060	13.424	1,319,008
2023-12-05	24.140	24.240	23.970	23.970	13.374	1,232,345
2023-12-04	24.360	24.580	24.080	24.140	13.469	2,078,867
2023-12-01	24.270	24.640	24.040	24.600	13.725	2,057,790
2023-11-30	24.230	24.330	23.950	24.310	13.563	1,393,103
2023-11-29	24.230	24.380	24.120	24.230	13.519	1,030,742
2023-11-28	24.220	24.280	23.910	24.240	13.524	945,168
2023-11-27	24.060	24.190	24.020	24.100	13.446	589,512
2023-11-24	24.320	24.320	23.990	24.130	13.463	718,079
2023-11-23	24.080	24.240	23.930	24.230	13.519	500,946
2023-11-22	24.060	24.290	24.050	24.070	13.429	475,331
2023-11-21	24.260	24.340	24.110	24.150	13.474	879,270
2023-11-20	24.290	24.290	24.020	24.250	13.530	740,880
2023-11-17	24.120	24.140	23.910	24.100	13.446	507,100
2023-11-16	24.170	24.190	23.990	24.050	13.418	576,641
2023-11-15	24.220	24.250	24.080	24.180	13.491	702,072
2023-11-14	24.110	24.170	23.890	24.120	13.457	870,408
2023-11-13	24.080	24.130	23.990	24.110	13.452	742,896
2023-11-10	24.100	24.100	23.710	23.930	13.351	777,575
2023-11-09	24.170	24.190	23.840	23.930	13.351	692,832
2023-11-08	24.020	24.080	23.850	24.000	13.390	522,270
2023-11-07	24.080	24.090	23.810	24.020	13.402	519,059
2023-11-06	23.840	24.100	23.740	24.060	13.424	1,007,543
2023-11-03	23.510	23.850	23.480	23.730	13.240	794,808
2023-11-02	23.600	23.650	23.390	23.510	13.117	655,032
2023-11-01	23.510	23.610	23.420	23.570	13.150	587,716
2023-10-31	23.520	23.520	23.260	23.450	13.084	788,928
2023-10-30	23.420	23.500	23.250	23.450	13.084	983,968

← NewerPage 12 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.