Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.730	16.910	16.650	16.890	11.542	1,449,667
2024-10-24	16.660	16.680	16.510	16.670	11.392	793,520
2024-10-23	16.690	16.780	16.550	16.660	11.385	1,229,176
2024-10-22	16.590	16.750	16.460	16.690	11.405	1,273,451
2024-10-21	16.780	16.940	16.470	16.600	11.344	1,805,821
2024-10-18	15.990	16.810	15.880	16.640	11.371	2,845,341
2024-10-17	16.390	16.390	15.960	15.990	10.927	984,131
2024-10-16	15.820	16.280	15.750	16.150	11.036	1,383,003
2024-10-15	16.360	16.360	15.980	16.010	10.941	1,479,825
2024-10-14	16.050	16.340	15.920	16.300	11.139	1,542,659
2024-10-11	16.360	16.500	15.650	15.870	10.845	1,625,273
2024-10-10	16.400	16.600	16.120	16.370	11.187	2,349,944
2024-10-09	17.300	17.300	16.110	16.110	11.009	3,966,523
2024-10-08	18.180	18.190	16.730	17.420	11.904	5,428,208
2024-09-30	15.600	16.750	15.550	16.610	11.351	5,326,681
2024-09-27	14.830	15.450	14.830	15.340	10.483	2,366,811
2024-09-26	14.440	14.750	14.380	14.730	10.066	1,297,785
2024-09-25	14.360	14.590	14.320	14.440	9.868	1,660,525
2024-09-24	13.910	14.240	13.910	14.210	9.711	1,005,060
2024-09-23	13.890	13.960	13.750	13.880	9.485	531,524
2024-09-20	13.950	14.040	13.750	13.900	9.499	529,786
2024-09-19	13.770	14.030	13.730	13.950	9.533	862,036
2024-09-18	13.990	14.000	13.540	13.750	9.396	605,388
2024-09-13	14.170	14.260	13.950	13.960	9.540	662,004
2024-09-12	14.190	14.350	14.160	14.210	9.711	689,024
2024-09-11	14.220	14.360	14.100	14.210	9.711	705,054
2024-09-10	14.120	14.260	14.040	14.220	9.718	655,872
2024-09-09	14.140	14.240	13.830	14.130	9.656	666,162
2024-09-06	14.370	14.440	14.050	14.290	9.765	619,864
2024-09-05	14.230	14.440	14.200	14.370	9.820	543,261
2024-09-04	14.230	14.380	14.210	14.240	9.731	641,928
2024-09-03	14.200	14.400	14.200	14.310	9.779	586,964
2024-09-02	14.420	14.530	14.210	14.250	9.738	985,796
2024-08-30	14.350	14.650	14.350	14.490	9.902	1,675,911
2024-08-29	14.280	14.470	14.250	14.470	9.888	887,028
2024-08-28	14.210	14.520	14.150	14.450	9.875	795,887
2024-08-27	14.200	14.490	14.200	14.350	9.806	1,257,307
2024-08-26	13.850	14.220	13.850	14.200	9.704	904,449
2024-08-23	14.080	14.080	13.710	13.870	9.478	748,091
2024-08-22	14.070	14.200	13.980	13.980	9.554	869,447
2024-08-21	14.240	14.240	13.990	14.080	9.622	938,980
2024-08-20	14.700	14.790	14.150	14.260	9.745	2,094,308
2024-08-19	14.680	14.840	14.630	14.810	10.121	1,808,827
2024-08-16	15.260	15.300	14.740	14.880	10.169	3,736,460
2024-08-15	15.850	15.900	15.250	15.490	10.585	5,743,219
2024-08-14	15.120	16.780	15.120	15.940	10.893	7,986,960
2024-08-13	14.630	15.350	14.300	15.330	10.476	4,008,489
2024-08-12	14.620	14.990	14.620	14.770	10.093	2,379,887
2024-08-09	14.650	14.810	14.390	14.450	9.875	1,455,355
2024-08-08	14.790	14.900	14.500	14.630	9.998	1,104,264
2024-08-07	14.870	15.050	14.860	14.890	10.175	847,168
2024-08-06	14.820	14.990	14.680	14.930	10.203	1,636,563
2024-08-05	15.000	15.180	14.650	14.670	10.025	2,055,571
2024-08-02	15.080	15.350	15.070	15.160	10.360	1,707,131
2024-08-01	15.270	15.640	15.170	15.260	10.428	2,715,691
2024-07-31	15.180	15.380	14.970	15.260	10.428	2,978,601
2024-07-30	15.500	15.630	15.100	15.310	10.462	3,638,209
2024-07-29	15.320	15.750	15.050	15.750	10.763	4,683,592
2024-07-26	15.090	15.680	14.800	15.300	10.456	5,735,814
2024-07-25	14.220	15.080	14.080	15.050	10.285	4,084,099

← NewerPage 9 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.