Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.680	17.200	16.530	17.160	11.727	1,905,237
2025-01-17	16.420	16.670	16.330	16.640	11.371	1,226,427
2025-01-16	16.430	16.620	16.240	16.440	11.235	1,154,243
2025-01-15	16.480	16.530	16.260	16.430	11.228	958,356
2025-01-14	16.080	16.400	15.800	16.400	11.207	1,351,989
2025-01-13	15.630	15.970	15.410	15.860	10.838	1,023,568
2025-01-10	16.140	16.280	15.790	15.820	10.811	1,020,068
2025-01-09	16.310	16.310	16.080	16.210	11.077	905,011
2025-01-08	16.260	16.500	15.890	16.240	11.098	1,320,675
2025-01-07	15.960	16.310	15.820	16.300	11.139	1,195,186
2025-01-06	15.800	16.390	15.570	16.040	10.961	1,331,957
2025-01-03	16.420	16.740	15.910	15.980	10.920	1,422,903
2025-01-02	16.640	16.900	16.260	16.510	11.282	1,680,642
2024-12-31	16.940	17.130	16.550	16.580	11.330	1,359,591
2024-12-30	17.000	17.170	16.760	16.970	11.597	1,296,731
2024-12-27	17.030	17.270	16.910	17.160	11.727	1,210,075
2024-12-26	16.890	17.070	16.850	17.010	11.624	1,063,692
2024-12-25	17.140	17.170	16.680	16.870	11.528	1,362,087
2024-12-24	16.940	17.180	16.880	17.140	11.713	1,706,108
2024-12-23	17.580	17.660	16.900	16.930	11.569	1,729,404
2024-12-20	17.260	17.690	17.260	17.580	12.014	1,098,573
2024-12-19	17.220	17.430	17.060	17.340	11.850	1,446,003
2024-12-18	17.350	17.660	17.030	17.220	11.768	1,542,801
2024-12-17	18.460	18.500	17.330	17.360	11.863	2,386,288
2024-12-16	18.400	18.650	18.350	18.440	12.601	1,620,653
2024-12-13	18.590	18.680	18.330	18.400	12.574	1,473,527
2024-12-12	18.490	18.620	18.390	18.600	12.711	1,544,927
2024-12-11	18.430	18.610	18.430	18.480	12.629	1,331,707
2024-12-10	19.200	19.310	18.440	18.450	12.608	2,892,806
2024-12-09	18.690	18.910	18.320	18.770	12.827	2,791,614
2024-12-06	18.350	18.620	18.220	18.480	12.629	1,590,947
2024-12-05	18.080	18.340	18.060	18.320	12.519	1,418,638
2024-12-04	18.280	18.390	17.870	18.040	12.328	1,392,642
2024-12-03	18.150	18.330	18.080	18.200	12.437	1,589,222
2024-12-02	18.060	18.150	17.980	18.150	12.403	1,777,557
2024-11-29	17.710	17.990	17.700	17.950	12.266	1,453,393
2024-11-28	17.500	17.920	17.500	17.770	12.143	1,453,645
2024-11-27	17.600	17.650	16.880	17.630	12.048	1,821,510
2024-11-26	17.600	17.750	17.410	17.560	12.000	1,084,804
2024-11-25	17.390	17.620	17.250	17.600	12.027	1,123,724
2024-11-22	17.860	18.010	17.180	17.260	11.795	1,340,191
2024-11-21	17.740	18.020	17.640	17.850	12.198	1,277,863
2024-11-20	17.350	17.760	17.350	17.750	12.130	1,427,906
2024-11-19	17.350	17.410	17.090	17.410	11.897	1,109,556
2024-11-18	17.280	17.630	17.040	17.180	11.740	1,424,225
2024-11-15	17.560	17.740	17.300	17.330	11.843	1,325,099
2024-11-14	17.930	18.060	17.450	17.470	11.938	1,330,699
2024-11-13	17.860	18.080	17.630	17.960	12.273	1,749,565
2024-11-12	18.000	18.170	17.720	17.900	12.232	2,379,926
2024-11-11	17.770	17.960	17.600	17.960	12.273	1,614,870
2024-11-08	17.770	17.850	17.600	17.690	12.089	1,863,927
2024-11-07	17.370	17.700	17.350	17.690	12.089	1,724,134
2024-11-06	17.530	17.650	17.300	17.440	11.918	1,666,990
2024-11-05	17.150	17.460	17.150	17.450	11.925	1,902,826
2024-11-04	17.200	17.240	16.870	17.230	11.774	1,858,440
2024-11-01	17.360	17.500	16.960	17.000	11.617	2,306,191
2024-10-31	17.070	17.590	17.000	17.340	11.850	2,081,487
2024-10-30	17.180	17.890	16.940	17.150	11.720	3,256,632
2024-10-29	18.150	18.490	17.410	17.530	11.979	7,147,366
2024-10-28	17.080	17.230	16.860	17.190	11.747	1,695,255

← NewerPage 8 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.