Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.100	27.380	27.020	27.360	15.141	2,486,984
2022-11-01	26.780	27.180	26.580	27.150	15.024	2,412,303
2022-10-31	26.290	27.170	26.200	26.870	14.869	2,654,393
2022-10-28	27.100	27.440	26.200	26.210	14.504	3,535,929
2022-10-27	27.790	27.940	27.440	27.450	15.190	2,775,061
2022-10-26	27.450	28.050	27.450	27.820	15.395	2,595,729
2022-10-25	28.010	28.020	26.820	27.360	15.141	3,001,931
2022-10-24	28.840	29.180	28.010	28.030	15.511	3,494,181
2022-10-21	29.740	30.180	28.590	28.680	15.871	5,110,635
2022-10-20	30.580	30.690	29.880	29.890	16.541	4,752,081
2022-10-19	31.710	31.710	30.900	30.900	17.100	5,239,432
2022-10-18	30.890	31.890	30.300	31.700	17.542	8,614,312
2022-10-17	30.700	31.000	30.070	30.840	17.066	6,017,469
2022-10-14	30.500	31.250	30.460	31.120	17.221	6,932,864
2022-10-13	30.950	31.890	30.360	30.690	16.983	7,202,551
2022-10-12	30.580	31.190	30.170	31.000	17.155	6,691,611
2022-10-11	30.000	31.270	28.800	31.270	17.304	8,074,308
2022-10-10	29.900	32.200	29.400	30.350	16.795	8,266,043
2022-09-30	31.000	31.310	29.010	29.790	16.485	10,950,256
2022-09-29	31.930	34.400	31.150	31.550	17.459	17,911,991
2022-09-28	28.800	31.310	28.570	31.310	17.326	5,801,920
2022-09-27	29.000	29.260	28.000	28.460	15.749	4,705,460
2022-09-26	29.900	30.240	28.670	29.080	16.092	5,362,498
2022-09-23	30.300	30.710	29.500	30.380	16.812	7,664,489
2022-09-22	30.290	31.940	30.290	30.820	17.055	12,340,013
2022-09-21	27.200	30.090	27.060	30.090	16.651	4,695,198
2022-09-20	26.570	27.630	26.570	27.350	15.135	2,147,157
2022-09-19	27.610	27.800	26.560	26.590	14.715	1,981,054
2022-09-16	28.810	28.990	27.670	27.670	15.312	2,489,510
2022-09-15	29.250	29.730	28.640	28.840	15.960	3,628,518
2022-09-14	28.480	29.750	28.310	29.710	16.441	4,537,397
2022-09-13	28.700	29.390	28.510	28.830	15.954	2,192,202
2022-09-09	28.070	28.930	28.030	28.710	15.888	2,745,805
2022-09-08	28.400	28.470	28.060	28.060	15.528	1,483,306
2022-09-07	28.250	28.470	28.190	28.400	15.716	1,474,489
2022-09-06	28.180	28.390	28.150	28.380	15.705	1,836,255
2022-09-05	28.040	28.280	27.950	28.160	15.583	1,661,436
2022-09-02	27.920	28.300	27.920	28.210	15.611	1,618,184
2022-09-01	28.140	28.340	27.880	27.910	15.445	1,414,116
2022-08-31	28.930	28.930	28.030	28.060	15.528	2,306,828
2022-08-30	28.780	29.040	28.700	28.930	16.009	1,375,895
2022-08-29	28.600	29.100	28.550	28.930	16.009	1,839,623
2022-08-26	29.770	29.770	29.050	29.100	16.104	2,453,364
2022-08-25	29.900	30.180	29.580	29.680	16.424	2,022,634
2022-08-24	30.580	30.780	29.840	29.900	16.546	2,769,671
2022-08-23	30.400	30.790	30.320	30.620	16.945	1,999,689
2022-08-22	30.390	30.660	30.120	30.570	16.917	1,898,958
2022-08-19	30.800	30.950	30.440	30.480	16.867	2,499,556
2022-08-18	31.050	31.070	30.710	30.810	17.050	2,395,779
2022-08-17	31.250	31.460	30.910	31.100	17.210	1,962,381
2022-08-16	31.270	31.580	31.200	31.250	17.293	1,692,565
2022-08-15	31.550	31.550	31.060	31.230	17.282	2,500,886
2022-08-12	31.610	31.960	31.510	31.640	17.509	2,276,990
2022-08-11	31.500	31.720	31.470	31.610	17.493	2,378,094
2022-08-10	31.900	32.000	31.320	31.480	17.421	3,624,647
2022-08-09	31.680	32.280	31.670	32.220	17.830	3,800,543
2022-08-08	31.700	31.980	31.300	31.650	17.515	2,787,080
2022-08-05	30.850	31.980	30.810	31.760	17.576	4,677,946
2022-08-04	30.780	31.150	30.600	31.100	17.210	3,537,112
2022-08-03	30.990	31.810	30.660	30.720	17.000	4,558,629

← NewerPage 17 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.