Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.050	23.560	23.000	23.450	16.346	3,966,338
2026-01-14	23.020	23.670	22.730	22.950	15.998	7,870,461
2026-01-13	23.190	23.300	22.880	22.890	15.956	3,331,930
2026-01-12	23.250	23.860	22.670	23.190	16.165	7,002,184
2026-01-09	23.170	23.350	23.060	23.170	16.151	3,046,662
2026-01-08	23.590	23.590	23.140	23.170	16.151	5,308,378
2026-01-07	22.350	24.010	22.350	23.740	16.548	8,418,030
2026-01-06	22.170	22.360	22.000	22.150	15.440	2,161,189
2026-01-05	21.820	22.350	21.820	22.140	15.433	2,496,675
2025-12-31	21.930	21.960	21.710	21.790	15.189	1,888,571
2025-12-30	21.870	21.960	21.660	21.790	15.189	1,635,871
2025-12-29	21.910	22.050	21.750	21.890	15.259	1,456,811
2025-12-26	22.280	22.410	21.910	21.910	15.273	1,368,779
2025-12-25	22.080	22.440	21.820	22.310	15.551	2,070,175
2025-12-24	21.670	22.070	21.650	21.980	15.321	1,020,796
2025-12-23	21.820	21.910	21.670	21.780	15.182	1,514,435
2025-12-22	21.800	22.060	21.750	21.940	15.293	1,886,163
2025-12-19	21.570	21.960	21.510	21.800	15.196	1,667,311
2025-12-18	21.000	21.800	21.000	21.700	15.126	2,508,180
2025-12-17	20.950	21.140	20.570	21.070	14.687	1,816,135
2025-12-16	21.060	21.370	20.910	20.950	14.603	1,892,659
2025-12-15	21.150	21.320	20.850	21.150	14.743	1,921,387
2025-12-12	21.570	21.680	21.210	21.210	14.785	1,773,099
2025-12-11	21.920	21.980	21.550	21.560	15.029	1,251,599
2025-12-10	22.280	22.300	21.830	21.900	15.266	1,163,651
2025-12-09	22.420	22.530	22.170	22.190	15.468	1,071,448
2025-12-08	22.110	22.660	22.100	22.400	15.614	1,437,827
2025-12-05	21.760	22.120	21.600	22.090	15.398	1,129,184
2025-12-04	22.000	22.140	21.680	21.730	15.147	1,176,947
2025-12-03	22.250	22.340	21.880	22.040	15.363	1,635,222
2025-12-02	22.460	22.560	22.220	22.380	15.600	1,265,011
2025-12-01	22.450	22.720	22.380	22.460	15.656	1,222,619
2025-11-28	22.170	22.480	22.040	22.460	15.656	970,396
2025-11-27	22.070	22.350	21.880	22.260	15.517	1,571,023
2025-11-26	22.140	22.570	21.860	21.880	15.252	1,548,875
2025-11-25	22.360	22.410	22.010	22.170	15.454	1,335,762
2025-11-24	21.690	22.130	21.610	21.970	15.314	1,518,490
2025-11-21	22.580	22.630	21.510	21.620	15.070	2,076,885
2025-11-20	22.650	22.800	22.450	22.590	15.747	1,253,583
2025-11-19	23.230	23.360	22.570	22.590	15.747	1,762,795
2025-11-18	23.440	23.470	23.150	23.220	16.186	1,602,985
2025-11-17	23.700	23.920	23.380	23.450	16.346	2,390,023
2025-11-14	23.450	23.880	23.370	23.620	16.465	1,819,075
2025-11-13	23.580	23.610	23.350	23.500	16.381	1,469,981
2025-11-12	23.640	23.750	23.410	23.480	16.367	1,249,219
2025-11-11	23.600	23.790	23.540	23.620	16.465	1,280,383
2025-11-10	23.930	23.930	23.500	23.620	16.465	2,315,599
2025-11-07	23.620	23.930	23.530	23.720	16.534	1,491,650
2025-11-06	23.840	23.880	23.630	23.770	16.569	1,736,695
2025-11-05	23.370	23.880	23.250	23.800	16.590	2,168,431
2025-11-04	23.510	23.700	23.390	23.580	16.437	1,853,655
2025-11-03	23.230	23.730	23.220	23.510	16.388	2,451,343
2025-10-31	22.810	23.520	22.810	23.290	16.235	2,779,503
2025-10-30	23.090	23.280	22.710	22.780	15.879	1,642,507
2025-10-29	23.510	23.600	23.120	23.210	16.179	2,132,787
2025-10-28	23.450	23.550	23.200	23.510	16.388	1,916,147
2025-10-27	23.120	23.510	22.920	23.370	16.290	2,850,031
2025-10-24	22.720	22.970	22.430	22.910	15.970	2,241,819
2025-10-23	22.620	22.810	22.350	22.810	15.823	1,562,287
2025-10-22	22.860	22.900	22.560	22.670	15.726	1,626,239

← NewerPage 4 of 18 · 1,031 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.