Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.650 | 6.660 | 6.540 | 6.560 | 6.560 | 7,553,100 |
| 2025-10-23 | 6.550 | 6.650 | 6.510 | 6.640 | 6.640 | 8,578,468 |
| 2025-10-22 | 6.590 | 6.640 | 6.540 | 6.540 | 6.540 | 7,258,531 |
| 2025-10-21 | 6.530 | 6.600 | 6.480 | 6.600 | 6.600 | 8,194,159 |
| 2025-10-20 | 6.490 | 6.550 | 6.470 | 6.520 | 6.520 | 7,822,299 |
| 2025-10-17 | 6.510 | 6.610 | 6.460 | 6.460 | 6.460 | 9,409,888 |
| 2025-10-16 | 6.730 | 6.730 | 6.480 | 6.510 | 6.510 | 15,367,114 |
| 2025-10-15 | 6.770 | 6.800 | 6.700 | 6.720 | 6.720 | 8,110,347 |
| 2025-10-14 | 6.780 | 6.940 | 6.720 | 6.750 | 6.750 | 10,129,773 |
| 2025-10-13 | 6.700 | 6.910 | 6.580 | 6.790 | 6.790 | 13,165,202 |
| 2025-10-10 | 6.900 | 7.010 | 6.810 | 6.970 | 6.970 | 9,009,111 |
| 2025-10-09 | 6.810 | 6.930 | 6.800 | 6.920 | 6.920 | 7,289,278 |
| 2025-09-30 | 6.790 | 6.850 | 6.760 | 6.810 | 6.810 | 6,039,780 |
| 2025-09-29 | 6.760 | 6.840 | 6.530 | 6.830 | 6.830 | 8,054,795 |
| 2025-09-26 | 6.770 | 6.840 | 6.730 | 6.770 | 6.770 | 4,621,302 |
| 2025-09-25 | 6.880 | 6.900 | 6.720 | 6.770 | 6.770 | 6,499,502 |
| 2025-09-24 | 6.800 | 6.930 | 6.760 | 6.880 | 6.880 | 5,903,553 |
| 2025-09-23 | 6.920 | 7.060 | 6.700 | 6.820 | 6.820 | 11,093,875 |
| 2025-09-22 | 6.900 | 6.920 | 6.830 | 6.900 | 6.900 | 6,358,162 |
| 2025-09-19 | 6.750 | 6.920 | 6.710 | 6.900 | 6.900 | 10,989,925 |
| 2025-09-18 | 7.030 | 7.030 | 6.720 | 6.780 | 6.780 | 15,976,228 |
| 2025-09-17 | 7.150 | 7.180 | 7.000 | 7.030 | 7.030 | 13,980,805 |
| 2025-09-16 | 7.450 | 7.520 | 7.340 | 7.400 | 7.400 | 7,517,699 |
| 2025-09-15 | 7.550 | 7.550 | 7.400 | 7.450 | 7.450 | 8,864,700 |
| 2025-09-12 | 7.570 | 7.620 | 7.490 | 7.530 | 7.530 | 8,495,600 |
| 2025-09-11 | 7.580 | 7.620 | 7.500 | 7.580 | 7.580 | 6,912,261 |
| 2025-09-10 | 7.550 | 7.670 | 7.410 | 7.560 | 7.560 | 11,381,976 |
| 2025-09-09 | 7.630 | 7.660 | 7.500 | 7.540 | 7.540 | 6,933,200 |
| 2025-09-08 | 7.500 | 7.670 | 7.460 | 7.640 | 7.640 | 9,427,222 |
| 2025-09-05 | 7.480 | 7.500 | 7.410 | 7.480 | 7.480 | 7,783,867 |
| 2025-09-04 | 7.410 | 7.510 | 7.330 | 7.470 | 7.470 | 8,928,421 |
| 2025-09-03 | 7.620 | 7.650 | 7.370 | 7.400 | 7.400 | 10,257,749 |
| 2025-09-02 | 7.700 | 7.780 | 7.530 | 7.630 | 7.630 | 13,800,757 |
| 2025-09-01 | 7.750 | 7.820 | 7.670 | 7.720 | 7.720 | 9,316,200 |
| 2025-08-29 | 7.790 | 7.920 | 7.690 | 7.740 | 7.740 | 9,100,400 |
| 2025-08-28 | 7.720 | 7.820 | 7.520 | 7.800 | 7.800 | 18,864,300 |
| 2025-08-27 | 7.930 | 7.940 | 7.730 | 7.740 | 7.740 | 16,105,000 |
| 2025-08-26 | 8.030 | 8.060 | 7.930 | 7.940 | 7.940 | 12,962,400 |
| 2025-08-25 | 7.970 | 8.090 | 7.910 | 7.990 | 7.990 | 14,164,200 |
| 2025-08-22 | 8.020 | 8.030 | 7.890 | 7.950 | 7.950 | 12,435,400 |
| 2025-08-21 | 8.140 | 8.150 | 7.960 | 8.010 | 8.010 | 16,562,639 |
| 2025-08-20 | 8.100 | 8.380 | 8.100 | 8.150 | 8.150 | 17,460,082 |
| 2025-08-19 | 7.960 | 8.350 | 7.860 | 8.150 | 8.150 | 22,580,300 |
| 2025-08-18 | 8.150 | 8.220 | 7.900 | 7.970 | 7.970 | 25,260,972 |
| 2025-08-15 | 7.850 | 8.120 | 7.850 | 8.080 | 8.080 | 13,015,400 |
| 2025-08-14 | 8.000 | 8.140 | 7.850 | 7.890 | 7.890 | 19,748,718 |
| 2025-08-13 | 8.090 | 8.110 | 7.930 | 8.000 | 8.000 | 17,197,400 |
| 2025-08-12 | 8.020 | 8.150 | 7.930 | 8.090 | 8.090 | 17,945,605 |
| 2025-08-11 | 7.780 | 8.230 | 7.770 | 8.040 | 8.040 | 25,822,218 |
| 2025-08-08 | 7.480 | 7.730 | 7.470 | 7.730 | 7.730 | 13,955,841 |
| 2025-08-07 | 7.580 | 7.670 | 7.440 | 7.490 | 7.490 | 12,396,247 |
| 2025-08-06 | 7.310 | 7.730 | 7.270 | 7.590 | 7.590 | 23,490,082 |
| 2025-08-05 | 7.300 | 7.340 | 7.240 | 7.300 | 7.300 | 7,820,239 |
| 2025-08-04 | 7.160 | 7.320 | 7.100 | 7.300 | 7.300 | 8,209,439 |
| 2025-08-01 | 7.120 | 7.180 | 7.110 | 7.160 | 7.160 | 7,776,900 |
| 2025-07-31 | 7.330 | 7.330 | 7.100 | 7.150 | 7.150 | 12,347,099 |
| 2025-07-30 | 7.290 | 7.420 | 7.270 | 7.330 | 7.330 | 12,157,342 |
| 2025-07-29 | 7.280 | 7.340 | 7.170 | 7.280 | 7.280 | 14,598,813 |
| 2025-07-28 | 7.520 | 7.540 | 7.290 | 7.330 | 7.330 | 16,992,547 |
| 2025-07-25 | 7.500 | 7.680 | 7.460 | 7.610 | 7.610 | 14,169,100 |
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.