Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.910	20.870	18.890	19.130	19.043	21,374,713
2026-07-16	17.400	19.460	17.220	19.460	19.371	9,870,480
2026-07-15	16.690	18.160	16.510	17.690	17.609	5,820,980
2026-07-14	16.800	17.210	16.330	16.730	16.654	4,147,624
2026-07-13	17.700	17.960	16.820	16.880	16.803	5,146,277
2026-07-10	17.900	18.780	17.600	17.600	17.520	7,938,990
2026-07-09	18.250	18.260	16.570	17.910	17.828	10,339,409
2026-07-08	17.960	18.590	17.710	18.050	17.968	13,006,775
2026-07-07	15.840	17.420	15.390	17.420	17.341	5,854,152
2026-07-06	16.750	16.820	15.790	15.840	15.768	2,952,760
2026-07-03	16.100	17.180	15.930	16.590	16.514	4,120,606
2026-07-02	15.680	16.430	15.630	16.000	15.927	2,900,052
2026-07-01	15.360	16.020	14.940	15.740	15.668	4,081,181
2026-06-30	15.570	15.640	15.230	15.360	15.290	2,790,630
2026-06-29	16.300	16.310	15.540	15.640	15.569	4,117,457
2026-06-26	17.450	17.640	16.380	16.390	16.315	4,521,512
2026-06-25	18.020	18.800	17.340	17.700	17.619	3,152,668
2026-06-24	17.890	18.150	16.900	18.020	17.938	4,193,301
2026-06-23	17.830	18.130	17.680	17.960	17.878	2,599,360
2026-06-22	18.380	18.380	17.450	17.870	17.789	3,956,724
2026-06-18	18.900	18.900	18.250	18.360	18.276	3,790,464
2026-06-17	19.010	19.490	18.660	18.830	18.744	5,538,264
2026-06-16	26.590	27.390	26.300	27.070	18.869	7,493,148
2026-06-15	25.360	26.680	25.130	26.300	18.333	6,160,305
2026-06-12	24.700	25.720	24.410	25.130	17.517	4,281,144
2026-06-11	24.720	25.630	24.360	24.680	17.203	4,140,330
2026-06-10	25.400	25.920	24.760	25.070	17.475	3,998,258
2026-06-09	25.000	25.790	24.540	25.400	17.705	3,156,832
2026-06-08	25.000	25.930	24.610	25.000	17.426	3,732,034
2026-06-05	25.530	26.150	25.110	25.680	17.900	3,364,283
2026-06-04	25.590	25.870	25.190	25.790	17.977	3,018,648
2026-06-03	25.580	26.290	25.290	25.600	17.845	3,764,542
2026-06-02	25.250	25.850	24.610	25.590	17.838	4,011,278
2026-06-01	24.520	25.680	24.490	25.120	17.510	3,706,354
2026-05-29	26.350	26.390	24.350	24.570	17.127	5,336,079
2026-05-28	25.510	26.520	25.310	26.260	18.305	5,068,157
2026-05-27	25.360	26.810	25.130	25.590	17.838	4,937,294
2026-05-26	25.550	25.750	24.700	25.360	17.677	2,907,347
2026-05-25	25.720	26.020	25.170	25.570	17.824	3,588,954
2026-05-22	25.580	25.760	25.000	25.510	17.782	4,113,968
2026-05-21	25.770	26.650	25.240	25.330	17.657	5,765,865
2026-05-20	25.880	25.930	25.210	25.760	17.956	3,741,246
2026-05-19	25.890	26.560	25.300	25.870	18.033	6,095,089
2026-05-18	26.000	26.200	25.090	25.710	17.921	5,908,385
2026-05-15	26.320	27.880	25.920	26.020	18.137	7,555,181
2026-05-14	28.470	28.470	25.890	25.920	18.068	10,805,505
2026-05-13	28.570	28.810	28.030	28.320	19.741	6,711,678
2026-05-12	28.560	29.500	28.010	28.700	20.006	7,143,805
2026-05-11	28.240	28.660	28.020	28.530	19.887	4,613,316
2026-05-08	27.770	28.560	27.600	28.240	19.685	3,555,818
2026-05-07	27.680	28.230	27.050	27.850	19.413	3,929,685
2026-05-06	26.900	28.450	26.890	27.630	19.260	4,482,125
2026-04-30	26.910	27.280	26.750	26.900	18.751	2,466,799
2026-04-29	26.820	27.270	26.630	26.980	18.807	3,194,043
2026-04-28	27.740	27.740	26.800	26.900	18.751	3,402,750
2026-04-27	27.600	28.500	27.370	27.740	19.336	3,919,568
2026-04-24	28.300	28.380	27.180	27.440	19.127	4,731,102
2026-04-23	28.030	28.600	27.750	27.920	19.462	3,481,738
2026-04-22	27.490	28.290	27.490	28.030	19.539	4,676,180
2026-04-21	28.680	28.680	27.410	27.730	19.329	6,063,449

← NewerPage 2 of 3 · 121 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.