Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.150 | 7.220 | 7.030 | 7.130 | 7.130 | 11,954,440 |
| 2026-04-22 | 6.980 | 7.280 | 6.950 | 7.190 | 7.190 | 16,191,349 |
| 2026-04-21 | 6.970 | 7.110 | 6.850 | 7.030 | 7.030 | 14,844,851 |
| 2026-04-20 | 7.180 | 7.200 | 6.930 | 7.010 | 7.010 | 21,916,899 |
| 2026-04-17 | 7.190 | 7.300 | 7.140 | 7.170 | 7.170 | 16,769,879 |
| 2026-04-16 | 7.240 | 7.280 | 7.070 | 7.160 | 7.160 | 21,962,625 |
| 2026-04-15 | 7.420 | 7.450 | 7.180 | 7.210 | 7.210 | 22,069,535 |
| 2026-04-14 | 7.380 | 7.580 | 7.170 | 7.530 | 7.530 | 23,831,661 |
| 2026-04-13 | 7.300 | 7.400 | 7.150 | 7.370 | 7.370 | 20,631,376 |
| 2026-04-10 | 7.360 | 7.430 | 7.240 | 7.260 | 7.260 | 17,530,345 |
| 2026-04-09 | 7.150 | 7.530 | 7.120 | 7.410 | 7.410 | 32,125,176 |
| 2026-04-08 | 7.080 | 7.170 | 6.960 | 7.150 | 7.150 | 24,062,331 |
| 2026-04-07 | 6.730 | 7.330 | 6.670 | 7.270 | 7.270 | 34,095,798 |
| 2026-04-03 | 7.080 | 7.150 | 6.680 | 6.700 | 6.700 | 20,479,604 |
| 2026-04-02 | 7.120 | 7.300 | 7.030 | 7.120 | 7.120 | 16,383,500 |
| 2026-04-01 | 7.160 | 7.340 | 7.050 | 7.170 | 7.170 | 19,055,738 |
| 2026-03-31 | 7.210 | 7.320 | 7.000 | 7.130 | 7.130 | 28,281,837 |
| 2026-03-30 | 7.400 | 7.550 | 7.080 | 7.350 | 7.350 | 33,284,861 |
| 2026-03-27 | 7.200 | 7.530 | 7.180 | 7.390 | 7.390 | 30,060,700 |
| 2026-03-26 | 7.290 | 7.450 | 7.140 | 7.270 | 7.270 | 22,248,800 |
| 2026-03-25 | 7.080 | 7.420 | 7.030 | 7.300 | 7.300 | 25,933,254 |
| 2026-03-24 | 7.210 | 7.300 | 6.830 | 7.220 | 7.220 | 34,224,438 |
| 2026-03-23 | 7.170 | 7.650 | 7.100 | 7.190 | 7.190 | 37,603,560 |
| 2026-03-20 | 7.490 | 7.530 | 7.150 | 7.230 | 7.230 | 33,954,516 |
| 2026-03-19 | 8.050 | 8.100 | 7.460 | 7.500 | 7.500 | 43,166,588 |
| 2026-03-18 | 7.610 | 7.970 | 7.460 | 7.770 | 7.770 | 36,008,849 |
| 2026-03-17 | 7.840 | 8.250 | 7.580 | 7.620 | 7.620 | 39,688,059 |
| 2026-03-16 | 8.080 | 8.350 | 7.710 | 7.890 | 7.890 | 51,317,222 |
| 2026-03-13 | 8.400 | 8.700 | 8.180 | 8.200 | 8.200 | 78,086,282 |
| 2026-03-12 | 8.100 | 8.450 | 7.790 | 8.140 | 8.140 | 86,456,401 |
| 2026-03-11 | 7.480 | 7.800 | 7.400 | 7.680 | 7.680 | 26,972,135 |
| 2026-03-10 | 7.400 | 7.800 | 7.400 | 7.480 | 7.480 | 25,366,378 |
| 2026-03-09 | 7.570 | 7.950 | 7.550 | 7.610 | 7.610 | 42,271,596 |
| 2026-03-06 | 7.170 | 7.450 | 7.120 | 7.430 | 7.430 | 15,959,044 |
| 2026-03-05 | 7.220 | 7.290 | 7.000 | 7.200 | 7.200 | 15,042,900 |
| 2026-03-04 | 7.270 | 7.310 | 7.120 | 7.180 | 7.180 | 16,778,670 |
| 2026-03-03 | 7.420 | 7.440 | 7.190 | 7.230 | 7.230 | 22,952,937 |
| 2026-03-02 | 7.460 | 7.650 | 7.270 | 7.390 | 7.390 | 21,473,964 |
| 2026-02-27 | 7.160 | 7.320 | 7.140 | 7.320 | 7.320 | 9,414,800 |
| 2026-02-26 | 7.250 | 7.310 | 7.170 | 7.220 | 7.220 | 11,180,122 |
| 2026-02-25 | 7.080 | 7.450 | 7.080 | 7.290 | 7.290 | 19,609,065 |
| 2026-02-24 | 6.990 | 7.160 | 6.910 | 7.130 | 7.130 | 14,325,023 |
| 2026-02-13 | 6.930 | 6.970 | 6.830 | 6.850 | 6.850 | 10,976,119 |
| 2026-02-12 | 7.130 | 7.150 | 6.970 | 6.970 | 6.970 | 15,019,850 |
| 2026-02-11 | 7.090 | 7.200 | 7.050 | 7.140 | 7.140 | 11,847,415 |
| 2026-02-10 | 7.130 | 7.210 | 7.090 | 7.120 | 7.120 | 10,411,776 |
| 2026-02-09 | 7.240 | 7.250 | 7.100 | 7.170 | 7.170 | 14,295,801 |
| 2026-02-06 | 6.900 | 7.250 | 6.830 | 7.220 | 7.220 | 25,194,449 |
| 2026-02-05 | 7.150 | 7.170 | 6.960 | 6.970 | 6.970 | 13,227,059 |
| 2026-02-04 | 7.040 | 7.190 | 6.980 | 7.180 | 7.180 | 19,303,038 |
| 2026-02-03 | 6.990 | 7.190 | 6.900 | 7.070 | 7.070 | 19,168,724 |
| 2026-02-02 | 7.020 | 7.250 | 6.850 | 6.880 | 6.880 | 28,226,712 |
| 2026-01-30 | 7.080 | 7.200 | 6.860 | 7.000 | 7.000 | 26,674,799 |
| 2026-01-29 | 6.960 | 7.200 | 6.920 | 7.110 | 7.110 | 28,026,216 |
| 2026-01-28 | 6.650 | 7.130 | 6.630 | 6.990 | 6.990 | 35,538,039 |
| 2026-01-27 | 6.800 | 6.800 | 6.570 | 6.660 | 6.660 | 18,179,069 |
| 2026-01-26 | 6.690 | 6.880 | 6.660 | 6.870 | 6.870 | 21,998,316 |
| 2026-01-23 | 6.670 | 6.690 | 6.610 | 6.690 | 6.690 | 12,372,388 |
| 2026-01-22 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 13,565,453 |
| 2026-01-21 | 6.490 | 6.530 | 6.440 | 6.510 | 6.510 | 8,765,383 |
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.