Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.930	22.030	21.740	21.890	15.185	3,957,630
2025-07-18	21.890	22.150	21.820	21.880	15.178	5,051,170
2025-07-17	22.400	22.400	21.430	21.870	15.171	5,512,386
2025-07-16	22.050	22.280	21.820	22.060	15.303	5,268,394
2025-07-15	22.460	23.680	21.530	22.050	15.296	9,813,543
2025-07-14	23.190	23.190	21.680	22.420	15.553	7,757,117
2025-07-11	21.850	22.460	21.640	22.350	15.504	9,430,817
2025-07-10	21.260	21.940	21.000	21.810	15.130	6,449,573
2025-07-09	21.530	21.600	21.200	21.320	14.790	4,358,568
2025-07-08	21.650	21.690	21.360	21.550	14.949	4,944,365
2025-07-07	21.150	22.210	20.980	21.760	15.095	9,554,352
2025-07-04	21.150	21.570	21.020	21.240	14.734	6,592,405
2025-07-03	20.920	21.250	20.900	21.190	14.699	4,629,150
2025-07-02	20.800	20.990	20.600	20.880	14.484	3,494,548
2025-07-01	20.410	20.960	20.390	20.760	14.401	4,084,925
2025-06-30	20.340	20.510	20.280	20.470	14.200	3,109,782
2025-06-27	20.300	20.470	20.180	20.330	14.103	4,133,498
2025-06-26	20.700	20.850	20.250	20.300	14.082	4,718,866
2025-06-25	20.500	20.850	20.310	20.530	14.242	4,347,961
2025-06-24	20.500	20.640	20.050	20.540	14.249	6,390,997
2025-06-23	19.520	20.040	19.500	19.830	13.756	2,685,899
2025-06-20	19.840	20.030	19.580	19.630	13.617	3,931,321
2025-06-19	20.680	20.790	19.850	19.930	13.825	4,693,890
2025-06-18	20.680	20.790	20.280	20.350	14.117	4,440,603
2025-06-17	21.380	21.530	20.780	20.850	14.464	5,288,974
2025-06-16	20.530	21.540	20.520	21.110	14.644	9,530,753
2025-06-13	21.210	21.220	20.420	20.510	14.228	6,171,759
2025-06-12	21.480	21.630	21.110	21.490	14.686	7,603,164
2025-06-11	20.960	21.550	20.810	21.380	14.610	8,126,177
2025-06-10	21.600	21.650	20.780	20.950	14.317	8,538,410
2025-06-09	20.940	21.380	20.800	21.330	14.576	11,094,483
2025-06-06	21.250	21.300	20.620	20.720	14.159	10,704,185
2025-06-05	22.880	22.960	20.910	21.150	14.453	18,242,090
2025-06-04	22.540	22.890	21.560	22.090	15.096	18,500,460
2025-06-03	23.200	24.450	22.460	22.530	15.396	28,685,385
2025-05-30	27.670	28.110	24.670	24.950	17.050	42,934,426
2025-05-29	25.550	25.550	25.550	25.550	17.460	6,135,756
2025-05-28	23.230	23.230	23.230	23.230	15.875	2,290,000
2025-05-27	19.760	21.120	19.760	21.120	14.433	6,156,948
2025-05-26	18.500	19.440	18.400	19.200	13.121	4,513,542
2025-05-23	18.690	18.830	18.490	18.500	12.642	1,656,815
2025-05-22	19.160	19.160	18.600	18.700	12.779	1,652,727
2025-05-21	18.910	19.450	18.720	18.990	12.977	3,039,819
2025-05-20	18.700	18.880	18.600	18.880	12.902	1,640,351
2025-05-19	18.930	18.930	18.620	18.750	12.813	2,536,743
2025-05-16	18.430	18.710	18.400	18.610	12.717	1,961,203
2025-05-15	18.630	18.630	18.330	18.430	12.594	1,502,307
2025-05-14	18.680	18.780	18.500	18.570	12.690	1,648,835
2025-05-13	18.760	18.990	18.570	18.680	12.765	2,060,967
2025-05-12	18.700	18.870	18.630	18.690	12.772	1,629,207
2025-05-09	18.600	18.820	18.520	18.690	12.772	1,553,747
2025-05-08	18.330	18.700	18.260	18.640	12.738	2,260,788
2025-05-07	18.460	18.670	18.290	18.370	12.553	2,471,895
2025-05-06	18.200	18.420	18.000	18.340	12.533	2,628,555
2025-04-30	18.000	18.240	17.950	18.070	12.348	1,749,327
2025-04-29	17.770	18.280	17.650	18.000	12.301	2,092,691
2025-04-28	18.300	18.380	17.540	17.760	12.137	2,797,298
2025-04-25	18.000	18.720	17.920	18.170	12.417	4,141,744
2025-04-24	18.030	18.180	17.760	18.010	12.307	2,353,843
2025-04-23	17.710	18.110	17.670	18.070	12.348	2,428,033

← NewerPage 6 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.