Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.030	27.030	26.810	26.850	14.858	888,522
2023-02-01	26.790	26.950	26.710	26.940	14.908	1,315,003
2023-01-31	26.850	27.070	26.740	26.790	14.825	1,341,571
2023-01-30	26.730	26.810	26.640	26.790	14.825	1,070,535
2023-01-20	26.340	26.620	26.320	26.580	14.709	707,387
2023-01-19	26.230	26.320	26.150	26.320	14.565	482,545
2023-01-18	26.130	26.280	26.070	26.230	14.515	369,733
2023-01-17	26.180	26.280	26.140	26.160	14.477	385,958
2023-01-16	25.970	26.240	25.960	26.160	14.477	460,431
2023-01-13	25.960	26.010	25.830	25.970	14.371	326,243
2023-01-12	25.940	26.150	25.790	25.830	14.294	490,728
2023-01-11	26.370	26.370	25.940	25.940	14.355	695,982
2023-01-10	26.400	26.470	26.210	26.270	14.537	567,924
2023-01-09	26.720	26.820	26.260	26.380	14.598	1,010,041
2023-01-06	26.830	27.010	26.530	26.550	14.692	1,678,997
2023-01-05	26.660	27.150	26.420	26.880	14.875	3,633,368
2023-01-04	26.030	26.700	26.010	26.660	14.753	2,022,327
2023-01-03	25.780	26.130	25.720	26.110	14.449	728,431
2022-12-30	25.830	25.930	25.640	25.790	14.272	443,881
2022-12-29	25.610	26.080	25.500	25.830	14.294	694,806
2022-12-28	25.710	26.280	25.600	25.800	14.277	1,105,566
2022-12-27	25.500	25.840	25.470	25.700	14.222	738,283
2022-12-26	25.060	25.560	25.010	25.490	14.106	700,421
2022-12-23	25.130	25.240	24.940	25.050	13.862	632,512
2022-12-22	25.790	25.950	25.120	25.130	13.907	872,741
2022-12-21	25.910	26.030	25.670	25.780	14.266	606,799
2022-12-20	25.930	25.990	25.560	25.930	14.349	834,881
2022-12-19	26.410	26.530	25.790	25.940	14.355	1,448,901
2022-12-16	26.820	26.830	26.420	26.450	14.637	1,187,951
2022-12-15	26.810	26.950	26.770	26.850	14.858	703,752
2022-12-14	26.880	26.940	26.760	26.800	14.831	911,308
2022-12-13	27.110	27.190	26.780	26.800	14.831	1,276,800
2022-12-12	27.700	27.740	26.990	27.060	14.975	1,592,248
2022-12-09	27.590	27.800	27.430	27.710	15.334	1,410,696
2022-12-08	27.460	27.640	27.140	27.580	15.262	1,425,989
2022-12-07	27.500	27.690	27.450	27.460	15.196	1,126,416
2022-12-06	27.830	27.840	27.510	27.600	15.273	1,772,680
2022-12-05	27.500	27.970	27.430	27.850	15.412	2,636,367
2022-12-02	27.410	27.480	27.300	27.460	15.196	1,111,078
2022-12-01	27.500	27.500	27.320	27.410	15.168	1,094,142
2022-11-30	27.390	27.410	27.210	27.270	15.091	1,000,043
2022-11-29	26.800	27.490	26.710	27.390	15.157	1,946,428
2022-11-28	26.790	26.890	26.330	26.840	14.853	1,041,145
2022-11-25	26.820	27.050	26.820	26.880	14.875	907,664
2022-11-24	26.800	27.000	26.650	26.900	14.886	1,077,088
2022-11-23	27.090	27.090	26.590	26.790	14.825	1,505,080
2022-11-22	27.200	27.410	26.840	27.070	14.980	1,392,152
2022-11-21	27.260	27.260	26.880	27.220	15.063	1,336,650
2022-11-18	27.750	27.790	27.200	27.200	15.052	2,008,909
2022-11-17	27.520	27.790	27.520	27.680	15.318	1,022,503
2022-11-16	27.880	27.880	27.620	27.690	15.323	1,356,034
2022-11-15	27.310	27.780	27.310	27.770	15.368	2,027,738
2022-11-14	27.720	27.920	27.200	27.380	15.152	2,248,278
2022-11-11	28.060	28.150	27.750	27.760	15.362	2,786,700
2022-11-10	28.000	28.000	27.660	27.700	15.329	1,766,071
2022-11-09	27.950	28.200	27.880	28.000	15.495	1,436,696
2022-11-08	28.260	28.280	27.880	28.080	15.539	1,980,972
2022-11-07	27.820	28.620	27.820	28.290	15.655	3,152,454
2022-11-04	27.520	28.750	27.520	28.280	15.650	3,967,122
2022-11-03	27.070	28.780	27.020	27.760	15.362	3,500,456

← NewerPage 16 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.