Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.900	24.410	23.900	24.400	13.503	800,799
2023-04-27	24.050	24.170	23.810	23.940	13.248	572,487
2023-04-26	23.710	23.890	23.510	23.860	13.204	449,966
2023-04-25	24.180	24.340	23.500	23.650	13.088	1,097,670
2023-04-24	24.410	24.550	24.040	24.250	13.420	456,179
2023-04-21	24.930	25.030	24.310	24.310	13.453	1,022,555
2023-04-20	25.350	25.350	24.850	24.930	13.796	781,103
2023-04-19	25.480	25.550	25.140	25.180	13.934	954,912
2023-04-18	25.730	25.820	25.460	25.470	14.095	690,041
2023-04-17	25.620	25.940	25.560	25.720	14.233	574,249
2023-04-14	25.780	25.790	25.450	25.760	14.255	633,620
2023-04-13	25.890	25.890	25.480	25.570	14.150	949,523
2023-04-12	25.840	25.970	25.800	25.890	14.327	423,367
2023-04-11	25.770	25.990	25.660	25.850	14.305	434,211
2023-04-10	26.300	26.330	25.770	25.790	14.272	776,496
2023-04-07	26.200	26.400	26.160	26.340	14.576	751,551
2023-04-06	26.030	26.390	26.000	26.180	14.488	648,300
2023-04-04	26.240	26.450	26.000	26.110	14.449	698,735
2023-04-03	25.850	26.300	25.850	26.240	14.521	1,027,656
2023-03-31	25.800	26.090	25.800	25.940	14.355	578,426
2023-03-30	25.710	26.050	25.700	25.790	14.272	669,582
2023-03-29	25.710	26.110	25.650	25.690	14.216	565,416
2023-03-28	26.010	26.100	25.720	25.770	14.261	1,090,333
2023-03-27	26.190	26.470	25.920	26.010	14.394	899,553
2023-03-24	26.120	26.540	26.040	26.150	14.471	1,189,626
2023-03-23	26.440	26.740	26.000	26.190	14.493	2,112,521
2023-03-22	26.790	26.870	26.410	26.570	14.703	1,943,846
2023-03-21	27.100	27.100	26.800	27.040	14.964	641,639
2023-03-20	26.830	27.480	26.620	26.970	14.925	1,282,084
2023-03-17	26.870	26.900	26.350	26.830	14.847	1,125,743
2023-03-16	26.880	27.200	26.310	26.350	14.582	1,333,878
2023-03-15	26.330	27.100	26.330	26.980	14.930	1,551,692
2023-03-14	26.740	26.740	26.100	26.330	14.571	733,567
2023-03-13	26.830	26.830	26.090	26.740	14.798	1,143,599
2023-03-10	27.180	27.320	26.830	26.840	14.853	957,803
2023-03-09	27.120	27.550	26.890	27.320	15.118	1,195,217
2023-03-08	26.820	27.040	26.800	26.950	14.914	534,119
2023-03-07	27.420	27.510	26.880	26.890	14.881	1,268,129
2023-03-06	27.560	27.560	27.260	27.420	15.174	706,588
2023-03-03	27.530	27.710	27.120	27.370	15.146	1,265,532
2023-03-02	28.100	28.230	27.510	27.530	15.235	1,698,724
2023-03-01	27.890	28.090	27.890	28.030	15.511	1,126,445
2023-02-28	28.320	28.460	27.780	28.090	15.545	1,703,170
2023-02-27	27.800	28.480	27.670	28.300	15.661	3,100,514
2023-02-24	27.580	27.970	27.460	27.950	15.467	1,847,076
2023-02-23	27.720	27.800	27.430	27.560	15.251	1,280,598
2023-02-22	27.510	27.740	27.410	27.720	15.340	1,190,933
2023-02-21	27.810	27.810	27.460	27.570	15.257	2,124,207
2023-02-20	27.530	27.820	27.340	27.820	15.395	1,658,876
2023-02-17	28.170	28.340	27.580	27.610	15.279	3,042,923
2023-02-16	29.000	29.140	27.800	28.160	15.583	5,561,472
2023-02-15	28.680	29.270	28.180	29.220	16.170	6,513,400
2023-02-14	28.330	28.590	28.150	28.530	15.788	3,051,685
2023-02-13	27.910	28.900	27.910	28.460	15.749	5,284,922
2023-02-10	27.580	27.800	27.400	27.600	15.273	2,225,330
2023-02-09	27.450	28.050	27.310	27.680	15.318	3,141,941
2023-02-08	28.160	28.460	27.450	27.450	15.190	4,147,018
2023-02-07	27.090	28.000	27.050	27.940	15.462	5,490,955
2023-02-06	26.820	27.500	26.780	27.080	14.986	2,953,722
2023-02-03	26.880	26.940	26.570	26.760	14.809	967,566

← NewerPage 15 of 18 · 1,033 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.