Jinglv Envi Science & Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.910	18.340	17.220	18.160	18.160	3,156,060
2026-10-16	18.810	18.930	17.920	18.050	18.050	2,368,652
2026-10-15	18.380	18.800	18.050	18.430	18.430	2,990,766
2026-10-14	18.500	18.930	18.050	18.600	18.600	3,611,712
2026-10-13	18.620	18.980	17.770	18.410	18.410	3,773,348
2026-10-12	19.440	20.830	18.800	18.840	18.840	4,824,260
2026-10-09	19.380	19.640	18.500	19.270	19.270	3,049,440
2026-10-08	18.980	19.480	18.900	19.370	19.370	3,072,848
2026-09-30	19.480	19.490	18.940	18.970	18.970	2,842,764
2026-09-29	19.650	19.920	19.080	19.170	19.170	3,182,976
2026-09-28	20.320	20.390	19.130	19.350	19.350	5,945,917
2026-09-24	19.220	21.200	19.030	20.310	20.310	8,545,884
2026-09-23	19.600	19.600	19.130	19.350	19.350	2,329,424
2026-09-22	19.370	19.900	19.090	19.410	19.410	4,117,404
2026-09-21	18.790	19.400	18.780	19.250	19.250	3,853,760
2026-09-18	18.570	19.000	18.560	18.760	18.760	3,405,948
2026-09-17	18.030	19.080	17.910	18.560	18.560	5,254,908
2026-09-16	17.470	18.410	17.400	18.130	18.130	4,223,588
2026-09-15	17.900	18.170	17.500	17.530	17.530	3,393,832
2026-09-14	18.190	18.190	17.810	17.930	17.930	3,460,523
2026-09-11	18.920	18.920	17.900	18.220	18.220	4,360,200
2026-09-10	19.220	19.570	18.800	19.050	19.050	3,543,420
2026-09-09	19.990	20.190	19.360	19.460	19.460	3,915,440
2026-09-08	19.760	20.120	19.520	20.000	20.000	3,851,228
2026-09-07	19.750	20.050	19.520	19.740	19.740	4,259,112
2026-09-04	20.180	20.510	19.540	19.750	19.660	3,909,984
2026-09-03	20.760	20.830	20.030	20.030	19.939	5,051,880
2026-09-02	21.700	21.710	20.390	20.750	20.655	8,820,472
2026-09-01	20.720	21.880	20.000	21.610	21.512	14,793,836
2026-08-31	22.260	22.480	21.100	21.250	21.153	12,921,064
2026-08-28	22.480	23.000	22.250	22.560	22.457	8,226,132
2026-08-27	23.350	23.440	22.280	22.380	22.278	8,311,227
2026-08-26	23.610	24.090	21.840	23.350	23.244	12,885,359
2026-08-25	23.170	24.250	23.090	23.760	23.652	15,614,528
2026-08-24	21.640	23.560	21.630	23.410	23.303	18,151,619
2026-08-21	21.340	22.050	21.160	21.420	21.322	4,527,441
2026-08-20	21.720	22.400	21.010	21.620	21.522	5,704,684
2026-08-19	21.390	22.540	21.210	21.340	21.243	8,654,980
2026-08-18	22.900	23.390	21.320	21.690	21.591	13,569,639
2026-08-17	21.180	23.090	21.180	22.730	22.626	14,660,330
2026-08-14	20.660	21.050	20.150	20.990	20.894	4,842,574
2026-08-13	20.840	21.160	20.640	20.660	20.566	4,387,420
2026-08-12	21.350	21.750	20.890	20.950	20.855	7,008,447
2026-08-11	20.380	21.700	20.290	21.350	21.253	10,832,514
2026-08-10	19.800	20.320	19.480	20.320	20.227	6,214,416
2026-08-07	19.020	20.060	18.870	19.780	19.690	7,272,428
2026-08-06	18.740	19.310	18.590	19.180	19.093	4,868,132
2026-08-05	18.660	19.420	18.550	18.740	18.655	5,345,829
2026-08-04	18.510	18.700	18.200	18.570	18.485	4,920,960
2026-08-03	17.370	18.800	17.230	18.400	18.316	7,819,347
2026-07-31	16.800	17.660	16.630	17.380	17.301	5,423,075
2026-07-30	17.270	17.420	16.450	16.510	16.435	4,864,099
2026-07-29	17.390	17.650	16.850	17.270	17.191	5,416,152
2026-07-28	17.560	18.570	17.250	17.360	17.281	8,148,263
2026-07-27	16.410	18.230	16.180	17.560	17.480	10,936,599
2026-07-24	16.530	17.180	16.380	16.570	16.495	4,521,568
2026-07-23	16.070	17.000	15.950	16.720	16.644	5,569,980
2026-07-22	17.730	17.740	16.170	16.310	16.236	7,886,158
2026-07-21	17.450	18.010	16.010	17.380	17.301	11,932,848
2026-07-20	19.380	20.270	17.220	17.490	17.410	17,234,877

Page 1 of 3 · 121 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.