Jinneng Science&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.700 | 4.750 | 4.690 | 4.710 | 4.710 | 6,342,300 |
| 2026-10-20 | 4.720 | 4.740 | 4.650 | 4.690 | 4.690 | 7,361,159 |
| 2026-10-19 | 4.790 | 4.820 | 4.660 | 4.720 | 4.720 | 12,113,500 |
| 2026-10-16 | 4.750 | 4.970 | 4.690 | 4.840 | 4.840 | 20,798,800 |
| 2026-10-15 | 4.810 | 4.840 | 4.660 | 4.680 | 4.680 | 15,094,833 |
| 2026-10-14 | 4.950 | 5.010 | 4.880 | 4.900 | 4.900 | 10,078,300 |
| 2026-10-13 | 4.850 | 4.980 | 4.830 | 4.950 | 4.950 | 11,001,201 |
| 2026-10-12 | 5.090 | 5.110 | 4.890 | 4.910 | 4.910 | 13,517,520 |
| 2026-10-09 | 5.010 | 5.100 | 4.970 | 5.090 | 5.090 | 14,832,526 |
| 2026-10-08 | 4.990 | 5.120 | 4.960 | 5.000 | 5.000 | 15,246,397 |
| 2026-09-30 | 4.880 | 4.950 | 4.850 | 4.940 | 4.940 | 10,991,500 |
| 2026-09-29 | 4.820 | 4.900 | 4.790 | 4.870 | 4.870 | 8,698,991 |
| 2026-09-28 | 4.890 | 4.890 | 4.740 | 4.820 | 4.820 | 10,433,102 |
| 2026-09-24 | 4.870 | 4.960 | 4.800 | 4.830 | 4.830 | 12,613,100 |
| 2026-09-23 | 4.980 | 4.990 | 4.880 | 4.900 | 4.900 | 11,038,100 |
| 2026-09-22 | 5.000 | 5.030 | 4.920 | 4.980 | 4.980 | 16,251,600 |
| 2026-09-21 | 4.850 | 5.040 | 4.830 | 5.030 | 5.030 | 14,588,735 |
| 2026-09-18 | 4.900 | 5.000 | 4.890 | 4.890 | 4.890 | 16,036,115 |
| 2026-09-17 | 4.850 | 4.940 | 4.760 | 4.940 | 4.940 | 20,585,382 |
| 2026-09-16 | 5.130 | 5.130 | 4.830 | 4.870 | 4.870 | 28,762,603 |
| 2026-09-15 | 5.030 | 5.050 | 4.810 | 4.840 | 4.840 | 22,269,098 |
| 2026-09-14 | 5.090 | 5.100 | 4.950 | 5.040 | 5.040 | 15,596,697 |
| 2026-09-11 | 5.220 | 5.300 | 5.010 | 5.020 | 5.020 | 33,040,073 |
| 2026-09-10 | 5.610 | 5.820 | 5.170 | 5.280 | 5.280 | 47,860,209 |
| 2026-09-09 | 5.520 | 5.770 | 5.500 | 5.600 | 5.600 | 34,322,977 |
| 2026-09-08 | 5.390 | 5.640 | 5.350 | 5.630 | 5.630 | 39,311,565 |
| 2026-09-07 | 5.550 | 5.550 | 5.350 | 5.390 | 5.390 | 30,180,442 |
| 2026-09-04 | 5.610 | 5.670 | 5.490 | 5.600 | 5.600 | 25,226,535 |
| 2026-09-03 | 5.700 | 5.800 | 5.560 | 5.600 | 5.600 | 31,606,001 |
| 2026-09-02 | 6.050 | 6.120 | 5.680 | 5.750 | 5.750 | 45,422,549 |
| 2026-09-01 | 5.920 | 6.380 | 5.880 | 6.060 | 6.060 | 78,828,849 |
| 2026-08-31 | 5.510 | 6.070 | 5.420 | 6.070 | 6.070 | 65,457,692 |
| 2026-08-28 | 5.330 | 5.520 | 5.310 | 5.520 | 5.520 | 40,026,037 |
| 2026-08-27 | 5.250 | 5.350 | 5.200 | 5.330 | 5.330 | 28,873,720 |
| 2026-08-26 | 5.300 | 5.430 | 5.230 | 5.270 | 5.270 | 47,662,029 |
| 2026-08-25 | 4.880 | 5.480 | 4.870 | 5.480 | 5.480 | 35,582,085 |
| 2026-08-24 | 5.090 | 5.250 | 4.870 | 4.980 | 4.980 | 29,181,200 |
| 2026-08-21 | 5.280 | 5.350 | 5.020 | 5.090 | 5.090 | 44,962,900 |
| 2026-08-20 | 5.110 | 5.570 | 4.900 | 5.550 | 5.550 | 79,167,784 |
| 2026-08-19 | 4.690 | 5.150 | 4.640 | 5.150 | 5.150 | 37,887,096 |
| 2026-08-18 | 4.610 | 4.690 | 4.590 | 4.680 | 4.680 | 7,506,900 |
| 2026-08-17 | 4.570 | 4.630 | 4.520 | 4.610 | 4.610 | 7,086,743 |
| 2026-08-14 | 4.590 | 4.610 | 4.500 | 4.550 | 4.550 | 9,534,365 |
| 2026-08-13 | 4.760 | 4.760 | 4.580 | 4.600 | 4.600 | 11,538,100 |
| 2026-08-12 | 4.560 | 4.800 | 4.550 | 4.740 | 4.740 | 17,498,961 |
| 2026-08-11 | 4.640 | 4.650 | 4.560 | 4.590 | 4.590 | 6,682,400 |
| 2026-08-10 | 4.500 | 4.620 | 4.480 | 4.610 | 4.610 | 8,454,400 |
| 2026-08-07 | 4.560 | 4.580 | 4.440 | 4.500 | 4.500 | 7,458,732 |
| 2026-08-06 | 4.500 | 4.560 | 4.440 | 4.550 | 4.550 | 8,812,380 |
| 2026-08-05 | 4.500 | 4.550 | 4.450 | 4.490 | 4.490 | 8,492,962 |
| 2026-08-04 | 4.570 | 4.580 | 4.480 | 4.510 | 4.510 | 10,548,605 |
| 2026-08-03 | 4.470 | 4.580 | 4.450 | 4.560 | 4.560 | 6,989,233 |
| 2026-07-31 | 4.310 | 4.490 | 4.310 | 4.480 | 4.480 | 10,968,927 |
| 2026-07-30 | 4.360 | 4.480 | 4.340 | 4.390 | 4.390 | 8,777,006 |
| 2026-07-29 | 4.300 | 4.390 | 4.270 | 4.380 | 4.380 | 8,826,420 |
| 2026-07-28 | 4.230 | 4.340 | 4.230 | 4.270 | 4.270 | 6,485,100 |
| 2026-07-27 | 4.210 | 4.320 | 4.170 | 4.290 | 4.290 | 7,878,100 |
| 2026-07-24 | 4.370 | 4.390 | 4.210 | 4.210 | 4.210 | 8,558,100 |
| 2026-07-23 | 4.220 | 4.380 | 4.200 | 4.370 | 4.370 | 9,191,804 |
| 2026-07-22 | 4.150 | 4.260 | 4.130 | 4.230 | 4.230 | 11,911,635 |
Page 1 of 3 · 121 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.