Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.710	18.110	17.670	18.070	12.348	2,428,033
2025-04-22	17.600	17.790	17.400	17.700	12.096	2,428,263
2025-04-21	17.250	17.580	17.170	17.490	11.952	2,126,347
2025-04-18	17.480	17.490	17.050	17.300	11.822	2,286,157
2025-04-17	17.100	17.470	17.080	17.350	11.856	2,851,827
2025-04-16	17.480	17.480	16.760	17.220	11.768	2,424,777
2025-04-15	17.340	17.440	17.100	17.410	11.897	2,206,903
2025-04-14	17.100	17.360	17.100	17.260	11.795	2,931,207
2025-04-11	17.000	17.340	16.810	16.980	11.604	3,846,526
2025-04-10	16.900	17.410	16.900	17.250	11.788	2,996,783
2025-04-09	16.190	16.870	15.220	16.670	11.392	3,892,782
2025-04-08	17.000	17.290	15.930	16.350	11.173	4,974,182
2025-04-07	18.460	18.470	17.290	17.290	11.815	2,864,302
2025-04-03	19.560	19.720	18.910	19.210	13.128	3,366,734
2025-04-02	19.990	20.150	19.610	19.760	13.503	2,612,483
2025-04-01	20.720	20.990	19.830	20.070	13.715	4,410,809
2025-03-31	20.200	21.090	19.510	20.800	14.214	4,416,917
2025-03-28	20.900	21.130	20.440	20.460	13.982	4,225,586
2025-03-27	20.040	21.550	19.580	21.080	14.405	7,902,782
2025-03-26	19.650	20.180	19.650	20.040	13.695	2,474,682
2025-03-25	20.120	20.390	19.460	19.730	13.483	3,199,906
2025-03-24	20.070	21.180	19.520	20.130	13.756	6,015,877
2025-03-21	19.690	20.500	19.600	20.190	13.797	4,063,357
2025-03-20	20.050	20.050	19.630	19.740	13.490	1,975,529
2025-03-19	19.810	20.300	19.810	19.990	13.661	3,136,958
2025-03-18	19.920	20.200	19.800	19.820	13.544	3,140,018
2025-03-17	19.860	20.230	19.450	20.000	13.667	5,503,420
2025-03-14	19.050	20.220	18.780	20.000	13.667	8,340,275
2025-03-13	18.560	19.200	18.500	19.030	13.005	5,611,289
2025-03-12	18.410	18.660	18.280	18.500	12.642	3,051,349
2025-03-11	18.480	18.600	17.940	18.300	12.506	3,908,882
2025-03-10	19.010	19.180	18.570	18.600	12.711	3,603,485
2025-03-07	18.400	19.350	18.350	18.980	12.970	6,449,654
2025-03-06	18.590	19.080	18.340	18.480	12.629	3,855,985
2025-03-05	18.420	18.690	18.140	18.590	12.704	2,565,357
2025-03-04	18.580	18.650	18.250	18.600	12.711	3,764,486
2025-03-03	18.200	18.650	18.090	18.510	12.649	3,437,077
2025-02-28	18.380	18.600	17.990	18.040	12.328	2,371,323
2025-02-27	18.380	18.520	18.120	18.380	12.560	2,761,682
2025-02-26	18.000	18.280	18.000	18.220	12.451	2,046,829
2025-02-25	17.900	18.020	17.800	17.940	12.260	1,106,179
2025-02-24	17.660	18.200	17.620	17.990	12.294	2,101,232
2025-02-21	17.680	17.720	17.480	17.560	12.000	1,104,819
2025-02-20	17.660	17.770	17.450	17.700	12.096	1,066,039
2025-02-19	17.400	17.640	17.360	17.500	11.959	1,187,799
2025-02-18	17.870	17.910	17.300	17.450	11.925	1,630,215
2025-02-17	17.590	18.010	17.590	17.870	12.212	1,587,920
2025-02-14	17.790	17.820	17.530	17.640	12.055	1,462,414
2025-02-13	17.890	18.350	17.760	17.770	12.143	1,583,931
2025-02-12	17.780	17.940	17.730	17.900	12.232	1,478,595
2025-02-11	17.680	17.860	17.660	17.830	12.184	1,635,647
2025-02-10	17.690	17.740	17.590	17.700	12.096	980,280
2025-02-07	17.450	17.680	17.390	17.590	12.020	1,454,081
2025-02-06	17.350	17.550	17.120	17.450	11.925	1,474,591
2025-02-05	17.230	17.680	17.020	17.400	11.891	1,747,129
2025-01-27	17.050	17.440	17.040	17.230	11.774	1,314,627
2025-01-24	16.910	17.070	16.730	16.960	11.590	1,237,763
2025-01-23	16.900	17.130	16.790	16.890	11.542	1,337,489
2025-01-22	16.800	16.930	16.680	16.750	11.446	1,075,172
2025-01-21	17.270	17.270	16.740	16.860	11.522	1,328,308

← NewerPage 7 of 18 · 1,032 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.