Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.060 | 6.110 | 5.670 | 5.670 | 5.670 | 18,555,699 |
| 2024-10-28 | 5.900 | 6.110 | 5.870 | 6.090 | 6.090 | 13,801,802 |
| 2024-10-25 | 5.570 | 5.880 | 5.570 | 5.880 | 5.880 | 12,261,889 |
| 2024-10-24 | 5.670 | 5.670 | 5.540 | 5.590 | 5.590 | 6,589,800 |
| 2024-10-23 | 5.520 | 5.660 | 5.500 | 5.620 | 5.620 | 9,965,817 |
| 2024-10-22 | 5.390 | 5.500 | 5.370 | 5.500 | 5.500 | 8,164,999 |
| 2024-10-21 | 5.400 | 5.480 | 5.350 | 5.400 | 5.400 | 9,988,675 |
| 2024-10-18 | 5.290 | 5.480 | 5.230 | 5.390 | 5.390 | 13,102,576 |
| 2024-10-17 | 5.480 | 5.490 | 5.290 | 5.300 | 5.300 | 7,584,005 |
| 2024-10-16 | 5.390 | 5.500 | 5.370 | 5.430 | 5.430 | 6,341,385 |
| 2024-10-15 | 5.640 | 5.660 | 5.410 | 5.440 | 5.440 | 9,069,121 |
| 2024-10-14 | 5.570 | 5.670 | 5.510 | 5.650 | 5.650 | 8,445,346 |
| 2024-10-11 | 5.770 | 5.830 | 5.500 | 5.540 | 5.540 | 10,709,172 |
| 2024-10-10 | 5.720 | 5.950 | 5.600 | 5.800 | 5.800 | 13,769,966 |
| 2024-10-09 | 6.150 | 6.150 | 5.650 | 5.680 | 5.680 | 21,321,319 |
| 2024-10-08 | 6.490 | 6.490 | 6.060 | 6.270 | 6.270 | 26,339,339 |
| 2024-09-30 | 5.600 | 5.930 | 5.480 | 5.900 | 5.900 | 29,886,821 |
| 2024-09-27 | 5.250 | 5.410 | 5.180 | 5.390 | 5.390 | 11,569,100 |
| 2024-09-26 | 4.870 | 5.160 | 4.860 | 5.150 | 5.150 | 10,732,100 |
| 2024-09-25 | 4.890 | 5.040 | 4.880 | 4.890 | 4.890 | 9,743,600 |
| 2024-09-24 | 4.560 | 4.840 | 4.550 | 4.840 | 4.840 | 11,937,600 |
| 2024-09-23 | 4.520 | 4.560 | 4.490 | 4.540 | 4.540 | 3,760,900 |
| 2024-09-20 | 4.540 | 4.570 | 4.480 | 4.540 | 4.540 | 5,067,000 |
| 2024-09-19 | 4.380 | 4.580 | 4.370 | 4.560 | 4.560 | 9,466,199 |
| 2024-09-18 | 4.410 | 4.420 | 4.270 | 4.370 | 4.370 | 5,599,100 |
| 2024-09-13 | 4.490 | 4.550 | 4.400 | 4.410 | 4.410 | 5,091,700 |
| 2024-09-12 | 4.450 | 4.540 | 4.430 | 4.470 | 4.470 | 5,476,500 |
| 2024-09-11 | 4.420 | 4.480 | 4.390 | 4.440 | 4.440 | 4,712,400 |
| 2024-09-10 | 4.480 | 4.510 | 4.350 | 4.450 | 4.450 | 8,108,676 |
| 2024-09-09 | 4.520 | 4.530 | 4.450 | 4.480 | 4.480 | 7,813,400 |
| 2024-09-06 | 4.640 | 4.670 | 4.560 | 4.570 | 4.570 | 6,048,870 |
| 2024-09-05 | 4.690 | 4.740 | 4.630 | 4.660 | 4.660 | 6,395,300 |
| 2024-09-04 | 4.760 | 4.780 | 4.680 | 4.690 | 4.690 | 7,327,924 |
| 2024-09-03 | 4.800 | 4.860 | 4.740 | 4.770 | 4.770 | 6,428,495 |
| 2024-09-02 | 4.810 | 4.860 | 4.750 | 4.770 | 4.770 | 7,963,600 |
| 2024-08-30 | 4.800 | 4.920 | 4.750 | 4.820 | 4.820 | 7,491,300 |
| 2024-08-29 | 4.780 | 4.820 | 4.740 | 4.810 | 4.810 | 4,786,055 |
| 2024-08-28 | 4.690 | 4.810 | 4.670 | 4.780 | 4.780 | 4,862,859 |
| 2024-08-27 | 4.720 | 4.780 | 4.690 | 4.730 | 4.730 | 3,842,100 |
| 2024-08-26 | 4.620 | 4.780 | 4.620 | 4.740 | 4.740 | 5,917,629 |
| 2024-08-23 | 4.670 | 4.690 | 4.590 | 4.630 | 4.630 | 4,876,278 |
| 2024-08-22 | 4.660 | 4.710 | 4.620 | 4.630 | 4.630 | 4,742,100 |
| 2024-08-21 | 4.700 | 4.730 | 4.650 | 4.650 | 4.650 | 4,809,200 |
| 2024-08-20 | 4.890 | 4.910 | 4.690 | 4.710 | 4.710 | 7,202,700 |
| 2024-08-19 | 4.880 | 4.990 | 4.870 | 4.890 | 4.890 | 5,036,705 |
| 2024-08-16 | 5.020 | 5.030 | 4.890 | 4.890 | 4.890 | 5,245,835 |
| 2024-08-15 | 4.930 | 5.060 | 4.900 | 5.020 | 5.020 | 5,176,800 |
| 2024-08-14 | 5.040 | 5.060 | 4.950 | 4.960 | 4.960 | 4,411,000 |
| 2024-08-13 | 4.970 | 5.060 | 4.930 | 5.050 | 5.050 | 3,766,200 |
| 2024-08-12 | 5.010 | 5.040 | 4.970 | 5.000 | 5.000 | 3,635,500 |
| 2024-08-09 | 5.050 | 5.120 | 5.010 | 5.020 | 5.020 | 4,606,100 |
| 2024-08-08 | 4.950 | 5.050 | 4.920 | 5.030 | 5.030 | 4,501,100 |
| 2024-08-07 | 4.990 | 5.030 | 4.920 | 4.980 | 4.980 | 4,382,600 |
| 2024-08-06 | 4.930 | 5.010 | 4.910 | 5.010 | 5.010 | 5,546,200 |
| 2024-08-05 | 4.940 | 5.040 | 4.860 | 4.880 | 4.880 | 7,393,200 |
| 2024-08-02 | 5.030 | 5.090 | 4.970 | 4.970 | 4.970 | 5,885,500 |
| 2024-08-01 | 5.120 | 5.190 | 5.030 | 5.050 | 5.050 | 6,156,700 |
| 2024-07-31 | 4.940 | 5.130 | 4.920 | 5.130 | 5.130 | 8,316,655 |
| 2024-07-30 | 4.900 | 4.960 | 4.860 | 4.930 | 4.930 | 4,796,533 |
| 2024-07-29 | 4.930 | 4.960 | 4.860 | 4.900 | 4.900 | 3,967,955 |
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.