Jinglv Envi Science & Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 33.400 | 33.430 | 31.000 | 31.480 | 17.421 | 6,120,270 |
| 2022-08-01 | 34.160 | 34.160 | 33.730 | 33.780 | 18.693 | 4,032,485 |
| 2022-07-29 | 34.970 | 34.970 | 34.200 | 34.200 | 18.926 | 5,349,775 |
| 2022-07-28 | 34.970 | 35.250 | 34.880 | 35.020 | 19.380 | 4,629,030 |
| 2022-07-27 | 34.510 | 35.080 | 34.440 | 34.960 | 19.346 | 4,532,347 |
| 2022-07-26 | 34.950 | 34.990 | 34.340 | 34.660 | 19.180 | 4,927,324 |
| 2022-07-25 | 35.720 | 36.060 | 34.660 | 34.930 | 19.330 | 8,029,341 |
| 2022-07-22 | 35.610 | 36.850 | 35.520 | 36.040 | 19.944 | 8,875,238 |
| 2022-07-21 | 37.000 | 37.000 | 35.710 | 35.730 | 19.772 | 10,645,397 |
| 2022-07-20 | 37.100 | 37.360 | 36.610 | 37.200 | 20.586 | 10,286,666 |
| 2022-07-19 | 38.950 | 38.950 | 37.350 | 37.390 | 20.691 | 16,420,359 |
| 2022-07-18 | 40.040 | 44.000 | 40.040 | 40.050 | 22.163 | 18,434,269 |
| 2022-07-15 | 41.410 | 49.690 | 41.410 | 44.490 | 24.620 | 23,117,235 |
← NewerPage 18 of 18 · 1,033 trading days
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.