Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.260	4.300	4.120	4.170	4.170	12,284,391
2026-07-20	4.230	4.390	4.210	4.280	4.280	11,876,074
2026-07-17	4.290	4.400	4.190	4.240	4.240	9,544,600
2026-07-16	4.300	4.360	4.210	4.320	4.320	8,482,029
2026-07-15	4.200	4.330	4.170	4.300	4.300	11,199,100
2026-07-14	4.050	4.210	4.040	4.190	4.190	11,128,071
2026-07-13	4.180	4.200	4.040	4.060	4.060	11,516,058
2026-07-10	4.090	4.270	4.020	4.170	4.170	14,337,001
2026-07-09	4.150	4.240	4.050	4.100	4.100	16,495,803
2026-07-08	4.150	4.210	4.100	4.190	4.190	10,503,870
2026-07-07	4.330	4.330	4.110	4.140	4.140	12,865,800
2026-07-06	4.350	4.400	4.280	4.290	4.290	10,813,600
2026-07-03	4.260	4.350	4.190	4.320	4.320	9,335,300
2026-07-02	4.230	4.350	4.210	4.240	4.240	10,269,525
2026-07-01	4.120	4.310	4.090	4.250	4.250	17,845,626
2026-06-30	4.250	4.260	4.100	4.120	4.120	14,922,951
2026-06-29	4.280	4.340	4.180	4.250	4.250	9,944,156
2026-06-26	4.390	4.410	4.260	4.280	4.280	7,953,523
2026-06-25	4.430	4.460	4.330	4.410	4.410	8,131,200
2026-06-24	4.700	4.710	4.430	4.440	4.440	12,984,400
2026-06-23	4.640	4.820	4.640	4.700	4.700	10,317,200
2026-06-22	4.630	4.680	4.500	4.680	4.680	8,663,918
2026-06-18	4.670	4.700	4.560	4.630	4.630	6,210,400
2026-06-17	4.820	4.830	4.650	4.680	4.680	10,297,900
2026-06-16	4.830	4.870	4.760	4.850	4.850	7,156,700
2026-06-15	4.880	4.930	4.810	4.840	4.840	7,226,566
2026-06-12	4.830	4.920	4.700	4.880	4.832	9,429,000
2026-06-11	4.790	4.840	4.720	4.790	4.743	5,646,077
2026-06-10	4.850	4.880	4.720	4.790	4.743	8,356,081
2026-06-09	4.900	4.960	4.820	4.890	4.842	7,023,200
2026-06-08	5.010	5.060	4.890	4.930	4.882	8,536,500
2026-06-05	5.000	5.130	5.000	5.070	5.070	7,828,936
2026-06-04	5.170	5.190	5.010	5.050	5.050	8,904,778
2026-06-03	5.350	5.350	5.110	5.160	5.160	8,436,806
2026-06-02	5.400	5.400	5.220	5.250	5.250	8,086,400
2026-06-01	5.120	5.400	5.120	5.380	5.380	13,302,045
2026-05-29	5.230	5.230	5.130	5.140	5.140	5,327,000
2026-05-28	5.140	5.210	5.110	5.190	5.190	6,982,715
2026-05-27	5.260	5.290	5.110	5.130	5.130	8,474,756
2026-05-26	5.230	5.320	5.100	5.320	5.320	11,856,389
2026-05-25	5.330	5.380	5.210	5.240	5.240	7,029,235
2026-05-22	5.210	5.280	5.130	5.270	5.270	8,785,971
2026-05-21	5.270	5.340	5.180	5.180	5.180	10,445,086
2026-05-20	5.390	5.410	5.260	5.310	5.310	9,796,920
2026-05-19	5.310	5.410	5.290	5.410	5.410	8,771,133
2026-05-18	5.350	5.370	5.280	5.320	5.320	9,210,700
2026-05-15	5.410	5.460	5.340	5.380	5.380	11,555,300
2026-05-14	5.540	5.580	5.410	5.410	5.410	14,910,478
2026-05-13	5.520	5.610	5.470	5.550	5.550	15,379,590
2026-05-12	5.730	5.740	5.530	5.560	5.560	21,347,116
2026-05-11	5.790	5.820	5.700	5.730	5.730	21,190,597
2026-05-08	5.780	5.860	5.760	5.790	5.790	19,564,805
2026-05-07	6.010	6.020	5.800	5.820	5.820	46,938,161
2026-05-06	6.250	6.400	6.040	6.050	6.050	48,270,800
2026-04-30	6.710	6.810	6.710	6.710	6.710	15,269,034
2026-04-29	7.120	7.500	7.050	7.450	7.450	29,317,962
2026-04-28	7.070	7.170	7.000	7.100	7.100	14,038,253
2026-04-27	7.000	7.120	6.930	7.090	7.090	12,983,534
2026-04-24	7.100	7.210	6.950	7.080	7.080	15,377,708
2026-04-23	7.150	7.220	7.030	7.130	7.130	11,954,440

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.1200 CNY
2022-07-08	0.3500 CNY
2021-05-31	0.3480 CNY
2019-12-30	0.1480 CNY
2019-01-09	0.2350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.