Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.080	23.460	23.010	23.420	13.067	1,359,395
2023-10-26	23.220	23.300	22.950	23.130	12.905	1,222,200
2023-10-25	22.950	23.300	22.610	23.240	12.966	1,244,231
2023-10-24	22.300	22.740	22.030	22.710	12.671	1,307,040
2023-10-23	22.870	23.030	22.030	22.040	12.297	743,400
2023-10-20	22.860	23.090	22.620	22.870	12.760	611,688
2023-10-19	22.800	23.170	22.360	22.860	12.754	916,272
2023-10-18	23.520	23.720	22.790	22.810	12.726	1,139,315
2023-10-17	23.860	23.860	23.560	23.650	13.195	582,631
2023-10-16	23.760	23.990	23.650	23.760	13.256	575,951
2023-10-13	24.180	24.180	23.660	23.760	13.256	1,116,528
2023-10-12	24.150	24.150	23.980	24.110	13.452	511,656
2023-10-11	24.200	24.200	23.960	24.080	13.435	526,176
2023-10-10	24.190	24.260	24.000	24.010	13.396	485,856
2023-10-09	24.140	24.320	24.100	24.190	13.496	711,083
2023-09-28	23.930	24.200	23.930	24.200	13.502	621,959
2023-09-27	23.800	24.080	23.800	23.980	13.379	704,256
2023-09-26	24.060	24.170	23.930	23.940	13.357	625,464
2023-09-25	24.190	24.200	24.040	24.140	13.469	792,634
2023-09-22	23.930	24.130	23.860	24.120	13.457	810,432
2023-09-21	23.930	24.140	23.850	23.900	13.335	491,719
2023-09-20	24.300	24.300	23.970	24.040	13.413	814,610
2023-09-19	24.260	24.260	23.970	24.250	13.530	715,596
2023-09-18	24.100	24.270	23.800	24.270	13.541	895,944
2023-09-15	24.060	24.130	23.960	24.030	13.407	761,819
2023-09-14	24.370	24.390	23.910	24.060	13.424	939,414
2023-09-13	24.400	24.410	24.160	24.270	13.541	683,906
2023-09-12	24.290	24.400	24.130	24.400	13.614	892,056
2023-09-11	24.280	24.390	23.930	24.210	13.508	1,017,216
2023-09-08	24.050	24.220	24.040	24.160	13.480	877,296
2023-09-07	24.750	24.750	24.010	24.070	13.429	2,341,717
2023-09-06	24.830	25.040	24.710	24.750	13.809	1,670,592
2023-09-05	25.120	25.120	24.820	25.030	13.965	1,886,143
2023-09-04	25.030	25.270	24.910	25.170	14.043	2,352,660
2023-09-01	25.020	25.360	24.690	25.080	13.993	3,256,211
2023-08-31	25.320	25.420	24.890	25.100	14.004	2,414,988
2023-08-30	25.740	25.740	25.250	25.420	14.183	3,187,415
2023-08-29	25.200	25.950	24.860	25.850	14.423	4,365,293
2023-08-28	26.010	26.190	24.850	25.320	14.127	6,008,573
2023-08-25	24.780	26.120	24.670	25.240	14.082	6,310,127
2023-08-24	25.300	25.490	24.300	25.120	14.015	6,856,303
2023-08-23	25.000	27.380	25.000	26.170	14.601	9,124,535
2023-08-22	26.090	26.180	24.530	25.200	14.060	5,405,341
2023-08-21	25.280	26.150	25.280	26.050	14.534	5,546,918
2023-08-18	24.590	25.970	24.510	25.520	14.238	5,581,186
2023-08-17	24.450	24.690	24.080	24.630	13.742	677,147
2023-08-16	24.370	24.620	24.300	24.450	13.641	873,504
2023-08-15	24.390	24.530	24.180	24.370	13.597	434,555
2023-08-14	24.310	24.420	24.090	24.370	13.597	597,912
2023-08-11	24.680	24.690	24.320	24.400	13.614	557,256
2023-08-10	24.430	24.720	24.310	24.670	13.764	585,293
2023-08-09	24.460	24.530	24.260	24.480	13.658	807,514
2023-08-08	24.640	24.640	24.420	24.530	13.686	563,640
2023-08-07	24.830	24.860	24.470	24.570	13.708	716,688
2023-08-04	24.910	25.090	24.820	24.860	13.870	649,656
2023-08-03	25.040	25.150	24.910	24.940	13.915	600,056
2023-08-02	25.130	25.210	25.010	25.150	14.032	667,676
2023-08-01	25.300	25.400	25.100	25.210	14.065	789,264
2023-07-31	25.050	25.270	24.930	25.250	14.088	1,166,827
2023-07-28	25.080	25.230	24.900	25.030	13.965	1,176,291

← NewerPage 13 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.