Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.630 | 5.650 | 5.510 | 5.540 | 5.540 | 9,500,600 |
| 2025-04-24 | 5.500 | 5.890 | 5.500 | 5.610 | 5.610 | 16,298,017 |
| 2025-04-23 | 5.420 | 5.750 | 5.410 | 5.500 | 5.500 | 13,628,849 |
| 2025-04-22 | 5.380 | 5.450 | 5.340 | 5.430 | 5.430 | 5,712,300 |
| 2025-04-21 | 5.270 | 5.460 | 5.260 | 5.410 | 5.410 | 7,791,900 |
| 2025-04-18 | 5.320 | 5.430 | 5.230 | 5.300 | 5.300 | 6,587,900 |
| 2025-04-17 | 5.170 | 5.390 | 5.070 | 5.350 | 5.350 | 8,569,046 |
| 2025-04-16 | 5.300 | 5.340 | 5.120 | 5.170 | 5.170 | 6,994,300 |
| 2025-04-15 | 5.350 | 5.360 | 5.280 | 5.320 | 5.320 | 4,332,480 |
| 2025-04-14 | 5.320 | 5.360 | 5.250 | 5.350 | 5.350 | 6,022,868 |
| 2025-04-11 | 5.180 | 5.300 | 5.150 | 5.250 | 5.250 | 6,573,600 |
| 2025-04-10 | 5.160 | 5.300 | 5.160 | 5.220 | 5.220 | 9,313,400 |
| 2025-04-09 | 5.000 | 5.120 | 4.810 | 5.090 | 5.090 | 13,573,499 |
| 2025-04-08 | 5.300 | 5.310 | 5.000 | 5.090 | 5.090 | 15,188,543 |
| 2025-04-07 | 5.600 | 5.600 | 5.260 | 5.260 | 5.260 | 9,619,776 |
| 2025-04-03 | 5.740 | 5.850 | 5.730 | 5.840 | 5.840 | 5,383,200 |
| 2025-04-02 | 5.890 | 5.920 | 5.770 | 5.800 | 5.800 | 6,512,000 |
| 2025-04-01 | 5.720 | 5.940 | 5.720 | 5.870 | 5.870 | 9,346,000 |
| 2025-03-31 | 5.810 | 5.840 | 5.660 | 5.710 | 5.710 | 8,252,800 |
| 2025-03-28 | 6.050 | 6.050 | 5.830 | 5.850 | 5.850 | 7,107,400 |
| 2025-03-27 | 6.080 | 6.120 | 6.020 | 6.030 | 6.030 | 7,574,742 |
| 2025-03-26 | 6.000 | 6.100 | 5.970 | 6.080 | 6.080 | 7,278,099 |
| 2025-03-25 | 5.890 | 6.050 | 5.850 | 6.000 | 6.000 | 8,655,299 |
| 2025-03-24 | 6.000 | 6.010 | 5.810 | 5.910 | 5.910 | 10,059,949 |
| 2025-03-21 | 6.060 | 6.120 | 5.980 | 6.020 | 6.020 | 6,337,049 |
| 2025-03-20 | 5.990 | 6.120 | 5.950 | 6.060 | 6.060 | 7,128,600 |
| 2025-03-19 | 6.040 | 6.060 | 5.960 | 5.990 | 5.990 | 5,681,200 |
| 2025-03-18 | 6.050 | 6.120 | 6.000 | 6.040 | 6.040 | 6,770,399 |
| 2025-03-17 | 5.960 | 6.100 | 5.960 | 6.010 | 6.010 | 9,160,500 |
| 2025-03-14 | 5.960 | 5.990 | 5.910 | 5.960 | 5.960 | 8,026,100 |
| 2025-03-13 | 5.920 | 5.990 | 5.860 | 5.990 | 5.990 | 8,570,405 |
| 2025-03-12 | 5.880 | 5.950 | 5.860 | 5.930 | 5.930 | 6,935,790 |
| 2025-03-11 | 5.800 | 5.880 | 5.760 | 5.880 | 5.880 | 5,398,690 |
| 2025-03-10 | 5.820 | 5.920 | 5.800 | 5.850 | 5.850 | 7,182,580 |
| 2025-03-07 | 5.740 | 5.870 | 5.710 | 5.810 | 5.810 | 9,616,222 |
| 2025-03-06 | 5.730 | 5.770 | 5.660 | 5.730 | 5.730 | 6,269,500 |
| 2025-03-05 | 5.800 | 5.820 | 5.650 | 5.720 | 5.720 | 6,367,400 |
| 2025-03-04 | 5.720 | 5.780 | 5.650 | 5.760 | 5.760 | 6,440,100 |
| 2025-03-03 | 5.710 | 5.830 | 5.690 | 5.720 | 5.720 | 7,326,100 |
| 2025-02-28 | 5.720 | 5.950 | 5.690 | 5.690 | 5.690 | 10,786,681 |
| 2025-02-27 | 5.700 | 5.720 | 5.600 | 5.680 | 5.680 | 6,824,000 |
| 2025-02-26 | 5.460 | 5.730 | 5.460 | 5.700 | 5.700 | 13,868,862 |
| 2025-02-25 | 5.460 | 5.560 | 5.440 | 5.470 | 5.470 | 7,817,531 |
| 2025-02-24 | 5.460 | 5.570 | 5.460 | 5.500 | 5.500 | 5,921,562 |
| 2025-02-21 | 5.540 | 5.570 | 5.460 | 5.470 | 5.470 | 6,694,200 |
| 2025-02-20 | 5.500 | 5.580 | 5.480 | 5.540 | 5.540 | 6,349,355 |
| 2025-02-19 | 5.500 | 5.520 | 5.440 | 5.500 | 5.500 | 5,437,762 |
| 2025-02-18 | 5.640 | 5.660 | 5.490 | 5.500 | 5.500 | 5,611,700 |
| 2025-02-17 | 5.620 | 5.670 | 5.580 | 5.660 | 5.660 | 5,134,300 |
| 2025-02-14 | 5.700 | 5.700 | 5.600 | 5.630 | 5.630 | 4,738,100 |
| 2025-02-13 | 5.710 | 5.740 | 5.650 | 5.650 | 5.650 | 5,121,225 |
| 2025-02-12 | 5.700 | 5.770 | 5.650 | 5.710 | 5.710 | 5,033,100 |
| 2025-02-11 | 5.710 | 5.790 | 5.610 | 5.700 | 5.700 | 6,387,500 |
| 2025-02-10 | 5.680 | 5.740 | 5.650 | 5.710 | 5.710 | 5,319,550 |
| 2025-02-07 | 5.580 | 5.720 | 5.550 | 5.680 | 5.680 | 7,757,439 |
| 2025-02-06 | 5.530 | 5.580 | 5.430 | 5.580 | 5.580 | 5,868,884 |
| 2025-02-05 | 5.560 | 5.620 | 5.480 | 5.530 | 5.530 | 6,416,100 |
| 2025-01-27 | 5.480 | 5.770 | 5.470 | 5.580 | 5.580 | 12,855,876 |
| 2025-01-24 | 5.420 | 5.500 | 5.410 | 5.460 | 5.460 | 4,585,300 |
| 2025-01-23 | 5.500 | 5.590 | 5.430 | 5.460 | 5.460 | 4,364,500 |
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.