Jinneng Science&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.350	6.470	6.340	6.470	6.470	9,245,274
2026-01-16	6.340	6.460	6.260	6.370	6.370	11,995,400
2026-01-15	6.390	6.440	6.280	6.300	6.300	11,500,310
2026-01-14	6.380	6.470	6.290	6.410	6.410	16,429,251
2026-01-13	6.480	6.540	6.370	6.390	6.390	12,543,898
2026-01-12	6.500	6.500	6.420	6.470	6.470	12,462,697
2026-01-09	6.480	6.580	6.430	6.500	6.500	13,457,200
2026-01-08	6.450	6.740	6.370	6.540	6.540	25,859,734
2026-01-07	6.280	6.570	6.200	6.550	6.550	32,431,499
2026-01-06	6.140	6.260	6.140	6.260	6.260	13,638,151
2026-01-05	6.120	6.170	6.100	6.140	6.140	7,502,299
2025-12-31	6.200	6.200	6.080	6.110	6.110	8,145,474
2025-12-30	6.080	6.260	6.030	6.190	6.190	11,598,640
2025-12-29	6.150	6.180	6.090	6.110	6.110	7,214,200
2025-12-26	6.170	6.230	6.120	6.170	6.170	8,850,109
2025-12-25	6.170	6.180	6.100	6.180	6.180	7,336,890
2025-12-24	6.100	6.180	6.020	6.180	6.180	7,525,059
2025-12-23	6.230	6.240	6.100	6.100	6.100	8,951,700
2025-12-22	6.240	6.290	6.190	6.230	6.230	8,905,890
2025-12-19	6.120	6.230	6.080	6.220	6.220	11,285,438
2025-12-18	6.060	6.130	6.040	6.100	6.100	9,365,997
2025-12-17	6.050	6.090	5.940	6.070	6.070	12,879,368
2025-12-16	6.120	6.190	6.030	6.070	6.070	11,849,685
2025-12-15	6.100	6.230	6.070	6.120	6.120	10,177,711
2025-12-12	6.280	6.330	6.150	6.150	6.150	16,255,489
2025-12-11	6.490	6.550	6.280	6.280	6.280	17,752,606
2025-12-10	6.660	6.660	6.450	6.490	6.490	20,218,028
2025-12-09	6.760	6.770	6.640	6.660	6.660	22,441,786
2025-12-08	6.750	6.850	6.560	6.850	6.850	35,752,328
2025-12-05	6.720	6.860	6.700	6.800	6.800	28,102,341
2025-12-04	6.690	6.870	6.600	6.820	6.820	42,953,741
2025-12-03	6.920	6.950	6.660	6.710	6.710	53,136,235
2025-12-02	6.280	6.920	6.180	6.920	6.920	53,999,753
2025-12-01	6.270	6.310	6.240	6.290	6.290	21,902,025
2025-11-28	6.400	6.480	6.140	6.290	6.290	49,764,162
2025-11-27	5.950	6.510	5.910	6.510	6.510	44,142,234
2025-11-26	5.930	6.010	5.910	5.920	5.920	5,590,500
2025-11-25	5.930	6.000	5.880	5.940	5.940	6,755,100
2025-11-24	5.930	5.960	5.850	5.890	5.890	7,088,861
2025-11-21	6.160	6.190	5.900	5.900	5.900	12,686,835
2025-11-20	6.260	6.290	6.160	6.210	6.210	6,707,971
2025-11-19	6.320	6.380	6.210	6.260	6.260	6,084,425
2025-11-18	6.480	6.480	6.280	6.330	6.330	9,976,746
2025-11-17	6.540	6.550	6.390	6.460	6.460	10,290,300
2025-11-14	6.460	6.720	6.460	6.530	6.530	15,890,403
2025-11-13	6.360	6.490	6.320	6.460	6.460	10,070,200
2025-11-12	6.370	6.400	6.280	6.360	6.360	6,757,100
2025-11-11	6.310	6.380	6.270	6.370	6.370	8,787,558
2025-11-10	6.340	6.360	6.240	6.310	6.310	11,281,025
2025-11-07	6.180	6.320	6.160	6.320	6.320	13,136,689
2025-11-06	6.240	6.240	6.170	6.210	6.210	7,737,225
2025-11-05	6.150	6.230	6.110	6.200	6.200	6,403,231
2025-11-04	6.270	6.290	6.130	6.160	6.160	9,661,200
2025-11-03	6.300	6.310	6.210	6.270	6.270	7,955,200
2025-10-31	6.340	6.340	6.140	6.280	6.280	15,766,900
2025-10-30	6.590	6.600	6.480	6.500	6.500	9,023,562
2025-10-29	6.570	6.630	6.510	6.600	6.600	6,444,223
2025-10-28	6.590	6.630	6.560	6.580	6.580	6,579,200
2025-10-27	6.570	6.660	6.560	6.610	6.610	7,036,206
2025-10-24	6.650	6.660	6.540	6.560	6.560	7,553,100

← NewerPage 4 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.