Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.680	25.680	25.030	25.140	14.026	1,923,010
2023-07-26	25.230	25.880	25.220	25.740	14.361	2,707,093
2023-07-25	25.060	25.320	25.000	25.210	14.065	801,214
2023-07-24	25.450	25.450	24.750	25.070	13.987	853,401
2023-07-21	25.130	25.390	25.130	25.200	14.060	521,304
2023-07-20	25.380	25.540	25.120	25.210	14.065	754,763
2023-07-19	25.190	25.570	25.180	25.410	14.177	1,089,707
2023-07-18	25.200	25.340	25.020	25.180	14.049	661,634
2023-07-17	24.840	25.340	24.630	25.150	14.032	1,131,357
2023-07-14	25.020	25.030	24.840	24.870	13.876	504,388
2023-07-13	24.610	25.120	24.600	25.020	13.959	992,490
2023-07-12	24.850	24.870	24.670	24.750	13.809	362,208
2023-07-11	24.850	24.850	24.700	24.850	13.865	445,536
2023-07-10	24.730	24.870	24.640	24.750	13.809	390,096
2023-07-07	24.710	24.930	24.590	24.630	13.742	497,589
2023-07-06	24.850	24.880	24.650	24.680	13.770	411,600
2023-07-05	24.790	24.970	24.700	24.850	13.865	603,792
2023-07-04	24.700	24.850	24.640	24.790	13.831	446,739
2023-07-03	24.600	24.800	24.500	24.720	13.792	500,766
2023-06-30	24.460	24.580	24.380	24.510	13.675	437,366
2023-06-29	24.250	24.440	24.110	24.370	13.597	390,041
2023-06-28	24.100	24.320	24.000	24.260	13.535	547,767
2023-06-27	23.850	24.130	23.840	24.100	13.446	454,547
2023-06-26	23.980	23.980	23.560	23.810	13.284	527,184
2023-06-21	24.520	24.520	24.010	24.020	13.402	678,488
2023-06-20	25.460	25.460	24.520	24.540	13.580	736,404
2023-06-19	24.730	24.860	24.500	24.840	13.746	629,926
2023-06-16	24.700	24.870	24.550	24.690	13.663	363,550
2023-06-15	24.880	24.930	24.500	24.700	13.669	486,320
2023-06-14	24.640	24.700	24.430	24.670	13.652	301,157
2023-06-13	24.450	24.660	24.330	24.640	13.635	416,459
2023-06-12	24.180	24.480	24.010	24.480	13.547	588,000
2023-06-09	24.820	24.820	24.080	24.220	13.403	875,723
2023-06-08	24.560	24.820	24.510	24.530	13.575	383,037
2023-06-07	24.770	24.910	24.560	24.680	13.658	603,731
2023-06-06	25.120	25.220	24.610	24.610	13.619	557,777
2023-06-05	24.980	25.160	24.810	25.130	13.907	521,682
2023-06-02	24.770	25.060	24.700	24.990	13.829	537,778
2023-06-01	25.490	25.490	24.740	24.770	13.707	973,723
2023-05-31	25.400	25.580	25.190	25.250	13.973	700,259
2023-05-30	25.130	25.570	25.130	25.410	14.062	870,645
2023-05-29	25.250	25.390	25.060	25.130	13.907	507,397
2023-05-26	25.330	25.480	25.050	25.260	13.979	614,712
2023-05-25	24.970	25.310	24.970	25.310	14.006	963,562
2023-05-24	25.050	25.200	24.900	24.920	13.790	565,910
2023-05-23	25.280	25.340	25.030	25.030	13.851	638,822
2023-05-22	25.380	25.380	25.200	25.270	13.984	431,928
2023-05-19	25.170	25.350	25.110	25.300	14.001	596,465
2023-05-18	25.070	25.270	25.000	25.200	13.945	634,813
2023-05-17	24.650	25.120	24.650	25.070	13.873	526,344
2023-05-16	24.880	24.970	24.810	24.930	13.796	516,539
2023-05-15	24.770	25.000	24.630	24.880	13.768	364,728
2023-05-12	24.730	25.050	24.700	24.760	13.702	612,108
2023-05-11	24.580	24.790	24.530	24.730	13.685	457,548
2023-05-10	24.540	24.730	24.500	24.610	13.619	367,908
2023-05-09	24.790	24.860	24.480	24.560	13.591	524,439
2023-05-08	24.810	24.860	24.600	24.740	13.691	547,451
2023-05-05	24.780	24.850	24.430	24.710	13.674	447,444
2023-05-04	24.510	24.790	24.310	24.780	13.713	872,987
2023-04-28	23.900	24.410	23.900	24.400	13.503	800,799

← NewerPage 14 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.