Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.520	12.710	12.310	12.650	12.650	8,544,171
2026-07-21	12.830	12.930	12.520	12.580	12.580	9,848,234
2026-07-20	12.480	12.980	12.370	12.790	12.790	11,945,328
2026-07-17	12.460	12.760	12.410	12.450	12.450	8,982,189
2026-07-16	12.450	12.610	12.340	12.490	12.490	6,294,221
2026-07-15	12.290	12.640	12.180	12.500	12.500	7,269,670
2026-07-14	12.120	12.370	12.050	12.250	12.250	5,532,211
2026-07-13	12.350	12.350	12.050	12.080	12.080	6,099,554
2026-07-10	12.000	12.460	11.870	12.300	12.300	6,031,788
2026-07-09	12.360	12.360	11.890	12.050	12.050	6,102,659
2026-07-08	12.310	12.540	12.120	12.310	12.310	6,271,900
2026-07-07	12.750	12.750	12.200	12.240	12.240	5,789,760
2026-07-06	12.520	12.710	12.430	12.700	12.700	7,265,800
2026-07-03	12.490	12.610	12.340	12.470	12.470	5,486,468
2026-07-02	12.310	12.620	12.210	12.350	12.350	8,190,000
2026-07-01	12.000	12.520	11.900	12.210	12.210	7,233,600
2026-06-30	12.040	12.220	11.840	12.000	12.000	6,355,708
2026-06-29	11.860	12.330	11.730	12.040	12.040	8,397,660
2026-06-26	12.080	12.180	11.740	11.920	11.920	9,595,620
2026-06-25	12.230	12.540	11.960	12.040	12.040	7,426,377
2026-06-24	12.830	12.830	12.240	12.290	12.290	9,200,354
2026-06-23	12.960	13.160	12.620	12.690	12.690	7,540,460
2026-06-22	13.040	13.040	12.530	12.970	12.970	8,667,976
2026-06-18	13.050	13.200	12.970	13.120	13.120	5,028,200
2026-06-17	13.440	13.470	13.070	13.160	13.160	6,078,603
2026-06-16	13.700	13.720	13.400	13.410	13.410	5,864,051
2026-06-15	13.790	13.940	13.570	13.720	13.720	7,755,440
2026-06-12	13.710	13.780	13.330	13.520	13.520	9,570,812
2026-06-11	13.160	13.580	13.020	13.440	13.440	11,060,000
2026-06-10	13.480	13.480	12.850	13.160	13.160	11,063,460
2026-06-09	13.500	13.600	13.310	13.390	13.390	7,354,700
2026-06-08	13.800	14.040	13.300	13.480	13.480	10,304,060
2026-06-05	14.010	14.320	13.800	14.020	14.020	8,700,337
2026-06-04	14.500	14.500	13.920	13.980	13.980	9,465,597
2026-06-03	14.710	14.730	14.260	14.330	14.330	8,923,940
2026-06-02	15.000	15.090	14.600	14.720	14.720	10,244,244
2026-06-01	14.990	15.140	14.800	15.000	15.000	9,768,380
2026-05-29	15.470	15.720	15.150	15.250	14.950	9,007,063
2026-05-28	15.450	16.350	15.360	15.520	15.215	12,120,841
2026-05-27	15.700	15.900	15.210	15.530	15.225	8,128,272
2026-05-26	15.380	15.840	15.140	15.710	15.401	9,218,515
2026-05-25	15.330	15.700	15.150	15.490	15.185	7,730,200
2026-05-22	15.340	15.450	14.990	15.210	15.210	8,810,047
2026-05-21	15.910	16.080	15.120	15.190	15.190	11,063,972
2026-05-20	16.080	16.200	15.430	15.910	15.910	17,276,849
2026-05-19	16.520	16.700	15.880	16.180	16.180	20,539,399
2026-05-18	17.810	17.910	16.880	17.050	17.050	11,085,300
2026-05-15	18.320	18.480	17.870	17.970	17.970	6,195,700
2026-05-14	18.830	18.910	18.180	18.260	18.260	5,898,200
2026-05-13	18.630	18.940	18.370	18.800	18.800	5,739,200
2026-05-12	19.260	19.290	18.510	18.560	18.560	8,998,800
2026-05-11	19.070	19.640	18.680	19.290	19.290	11,426,500
2026-05-08	19.150	19.290	18.840	19.020	19.020	6,330,200
2026-05-07	18.760	19.580	18.660	19.150	19.150	13,724,300
2026-05-06	19.100	19.100	18.380	18.760	18.760	12,887,318
2026-04-30	19.250	19.260	18.580	18.750	18.750	15,102,545
2026-04-29	16.970	19.250	16.960	19.250	19.250	31,014,000
2026-04-28	17.850	17.870	17.360	17.500	17.500	5,103,888
2026-04-27	18.150	18.170	17.610	17.720	17.720	5,376,040
2026-04-24	17.020	18.210	17.010	17.790	17.790	9,775,301

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	1.0000 CNY
2022-06-15	1.1200 CNY
2021-06-17	0.7000 CNY
2020-06-05	0.6000 CNY
2019-09-30	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.