Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.260	28.760	27.880	28.410	19.803	7,695,657
2026-04-17	28.020	28.330	27.410	27.990	19.511	10,278,697
2026-04-16	25.190	27.720	25.020	27.720	19.322	7,352,765
2026-04-15	25.400	25.900	25.160	25.200	17.566	2,236,359
2026-04-14	24.990	25.440	24.850	25.350	17.670	3,270,007
2026-04-13	25.120	25.190	24.650	24.830	17.308	2,395,651
2026-04-10	25.110	25.770	25.100	25.260	17.608	3,523,546
2026-04-09	25.510	25.840	25.000	25.100	17.496	2,922,415
2026-04-08	25.290	25.930	25.290	25.680	17.900	3,521,694
2026-04-07	24.900	25.840	24.750	25.170	17.545	4,752,892
2026-04-03	26.080	26.080	24.650	24.880	17.343	2,973,319
2026-04-02	25.600	26.150	25.180	25.380	17.691	4,541,948
2026-04-01	25.430	25.670	25.180	25.620	17.859	4,113,732
2026-03-31	25.020	25.430	24.870	25.170	17.545	5,822,123
2026-03-30	24.080	25.100	23.240	25.080	17.482	5,700,435
2026-03-27	22.870	23.690	22.870	23.550	16.416	2,493,007
2026-03-26	23.550	23.750	23.000	23.200	16.172	3,171,584
2026-03-25	23.260	23.710	23.200	23.510	16.388	2,758,699
2026-03-24	22.240	23.250	22.240	23.190	16.165	4,894,202
2026-03-23	23.120	23.290	21.700	21.800	15.196	5,192,598
2026-03-20	23.970	24.440	23.510	23.550	16.416	2,994,835
2026-03-19	24.210	24.450	23.890	23.970	16.709	2,845,499
2026-03-18	24.140	24.370	23.940	24.310	16.946	3,417,818
2026-03-17	24.870	24.970	24.100	24.130	16.820	3,524,106
2026-03-16	24.760	24.960	24.380	24.860	17.329	3,693,870
2026-03-13	25.610	25.690	24.780	24.860	17.329	3,887,714
2026-03-12	25.920	25.970	25.200	25.290	17.629	4,760,586
2026-03-11	26.890	26.930	25.780	25.870	18.033	4,627,333
2026-03-10	27.050	27.220	26.670	26.830	18.702	3,198,952
2026-03-09	27.460	27.810	26.650	26.930	18.772	5,137,476
2026-03-06	26.530	28.200	26.370	27.840	19.406	7,610,518
2026-03-05	26.970	27.060	26.270	26.400	18.402	2,518,687
2026-03-04	26.890	26.890	26.260	26.540	18.500	3,419,461
2026-03-03	26.800	27.240	26.220	26.640	18.570	6,594,242
2026-03-02	26.800	27.690	26.210	26.500	18.472	4,928,866
2026-02-27	27.300	27.380	26.950	27.180	18.946	3,077,171
2026-02-26	27.270	27.550	27.030	27.340	19.058	3,223,667
2026-02-25	27.280	27.440	26.800	27.130	18.911	4,296,138
2026-02-24	26.960	27.450	26.600	27.290	19.023	4,984,442
2026-02-13	26.170	26.990	26.170	26.720	18.625	5,113,498
2026-02-12	26.030	26.680	25.950	26.140	18.221	4,188,917
2026-02-11	26.120	26.230	25.780	26.140	18.221	4,532,022
2026-02-10	26.780	26.780	25.840	26.140	18.221	7,274,862
2026-02-09	25.160	26.740	25.010	26.610	18.549	15,200,143
2026-02-06	23.580	24.900	23.290	24.700	17.217	8,307,939
2026-02-05	23.530	23.850	23.150	23.560	16.423	3,753,538
2026-02-04	23.440	23.680	23.240	23.410	16.318	2,560,795
2026-02-03	23.400	23.520	23.070	23.440	16.339	2,262,371
2026-02-02	23.270	23.650	23.130	23.160	16.144	2,967,523
2026-01-30	22.950	23.540	22.820	23.430	16.332	3,702,858
2026-01-29	23.200	23.380	22.820	23.070	16.081	2,823,379
2026-01-28	23.680	23.850	23.180	23.200	16.172	2,859,023
2026-01-27	23.570	23.790	23.150	23.740	16.548	2,537,107
2026-01-26	23.960	23.990	23.440	23.680	16.506	4,006,209
2026-01-23	24.160	24.240	23.810	23.860	16.632	3,417,286
2026-01-22	24.290	24.390	24.010	24.110	16.806	2,755,115
2026-01-21	24.010	24.490	23.850	24.210	16.876	3,644,571
2026-01-20	23.890	24.140	23.690	24.140	16.827	3,491,045
2026-01-19	23.710	24.150	23.450	23.890	16.653	4,057,506
2026-01-16	23.550	23.980	23.370	23.680	16.506	5,185,941

← NewerPage 3 of 5 · 242 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.