Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.270	22.850	22.270	22.830	15.837	2,225,579
2025-10-20	22.030	22.620	22.030	22.370	15.518	2,885,651
2025-10-17	22.240	22.500	21.880	21.920	15.206	1,918,044
2025-10-16	22.550	22.650	22.180	22.240	15.428	1,729,223
2025-10-15	22.480	22.690	22.260	22.610	15.685	1,645,867
2025-10-14	22.670	22.990	22.360	22.470	15.587	2,114,975
2025-10-13	22.300	22.710	21.690	22.650	15.712	2,592,631
2025-10-10	22.810	23.260	22.780	22.950	15.920	2,430,937
2025-10-09	23.220	23.270	22.820	22.870	15.865	3,077,983
2025-09-30	23.700	23.830	23.090	23.150	16.059	3,507,950
2025-09-29	23.600	23.980	23.360	23.700	16.441	2,780,931
2025-09-26	23.650	24.350	23.400	23.630	16.392	3,609,813
2025-09-25	25.300	25.400	23.650	23.720	16.455	7,943,840
2025-09-24	25.410	26.480	25.140	25.270	17.530	7,379,229
2025-09-23	24.120	25.090	23.500	24.940	17.301	5,524,734
2025-09-22	24.650	24.850	24.000	24.330	16.878	2,941,483
2025-09-19	24.260	24.950	24.140	24.650	17.100	3,641,104
2025-09-18	24.430	25.490	24.050	24.410	16.933	8,000,936
2025-09-17	24.660	25.000	24.400	24.430	16.947	4,771,932
2025-09-16	24.390	25.200	24.290	24.900	17.273	7,195,451
2025-09-15	23.940	24.100	23.590	23.770	16.489	1,941,333
2025-09-12	24.260	24.260	23.710	23.810	16.517	2,214,207
2025-09-11	23.930	24.270	23.380	24.260	16.829	2,643,952
2025-09-10	23.870	24.020	23.640	23.870	16.559	1,754,812
2025-09-09	24.190	24.420	23.800	23.850	16.545	2,702,107
2025-09-08	23.750	24.280	23.600	24.240	16.815	3,599,986
2025-09-05	23.270	23.640	22.900	23.620	16.385	2,655,823
2025-09-04	23.260	23.790	22.890	23.270	16.142	3,469,254
2025-09-03	23.600	23.870	23.140	23.140	16.052	2,576,139
2025-09-02	24.030	24.160	22.940	23.670	16.420	5,077,714
2025-09-01	24.670	24.730	23.900	24.090	16.711	4,050,590
2025-08-29	24.600	25.000	24.380	24.670	17.114	4,254,136
2025-08-28	25.140	25.380	24.080	24.670	17.114	5,654,903
2025-08-27	25.870	26.440	25.090	25.140	17.440	6,538,391
2025-08-26	25.440	26.750	24.920	26.200	18.175	9,277,964
2025-08-25	25.010	25.470	24.860	25.000	17.342	5,377,260
2025-08-22	25.580	25.700	24.890	24.930	17.294	7,039,917
2025-08-21	26.350	26.410	25.560	25.600	17.759	5,086,922
2025-08-20	27.150	27.150	26.080	26.240	18.203	5,463,278
2025-08-19	26.810	27.770	26.320	27.300	18.938	6,935,761
2025-08-18	26.620	28.550	26.620	26.810	18.598	9,671,182
2025-08-15	25.700	27.540	25.530	26.620	18.466	10,926,889
2025-08-14	25.270	26.700	25.000	25.700	17.828	9,066,644
2025-08-13	25.990	26.100	25.080	25.260	17.523	8,398,984
2025-08-12	25.600	27.000	25.370	25.850	17.932	12,839,684
2025-08-11	24.060	26.180	23.910	25.720	17.842	10,715,696
2025-08-08	22.940	24.440	22.940	24.300	16.857	9,589,184
2025-08-07	23.350	23.490	23.000	23.050	15.990	4,016,066
2025-08-06	23.300	23.460	22.890	23.350	16.198	5,011,494
2025-08-05	23.430	23.920	23.190	23.250	16.128	5,262,173
2025-08-04	22.290	23.460	22.030	23.430	16.253	8,827,605
2025-08-01	21.830	22.730	21.830	22.430	15.560	7,064,397
2025-07-31	21.780	22.100	21.780	21.840	15.150	3,147,095
2025-07-30	21.800	22.250	21.710	22.140	15.358	4,805,027
2025-07-29	22.460	22.530	21.680	21.900	15.192	6,939,293
2025-07-28	22.390	23.330	22.020	22.550	15.643	8,522,072
2025-07-25	22.440	22.470	21.790	22.000	15.261	4,756,144
2025-07-24	21.580	22.370	21.580	22.100	15.331	6,771,087
2025-07-23	21.540	21.620	21.320	21.510	14.921	3,279,508
2025-07-22	21.950	21.950	21.400	21.510	14.921	5,733,683

← NewerPage 5 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.