Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.200	18.400	17.590	17.750	17.750	8,910,080
2026-04-22	18.430	18.530	18.270	18.400	18.400	3,799,600
2026-04-21	18.420	18.610	18.310	18.510	18.510	3,992,473
2026-04-20	18.720	18.850	18.410	18.420	18.420	5,806,136
2026-04-17	18.820	18.980	18.530	18.730	18.730	5,127,600
2026-04-16	18.640	19.110	18.640	18.800	18.800	4,912,866
2026-04-15	18.190	18.970	18.160	18.620	18.620	9,284,157
2026-04-14	18.300	18.380	17.990	18.200	18.200	6,522,640
2026-04-13	18.380	18.530	18.060	18.270	18.270	5,504,800
2026-04-10	18.350	18.790	18.230	18.380	18.380	7,180,986
2026-04-09	18.350	18.780	18.350	18.390	18.390	8,212,200
2026-04-08	18.400	18.740	18.290	18.650	18.650	18,814,810
2026-04-07	16.670	17.930	16.470	17.560	17.560	14,445,337
2026-04-03	17.030	17.030	16.210	16.650	16.650	9,160,788
2026-04-02	16.950	17.030	16.800	17.000	17.000	3,390,265
2026-04-01	17.180	17.260	16.900	17.000	17.000	4,306,279
2026-03-31	17.290	17.390	16.870	16.890	16.890	6,310,244
2026-03-30	16.540	17.440	16.500	17.290	17.290	11,038,400
2026-03-27	16.310	16.880	16.100	16.690	16.690	9,038,422
2026-03-26	16.800	16.890	16.350	16.390	16.390	7,429,874
2026-03-25	16.650	16.980	16.600	16.800	16.800	7,190,639
2026-03-24	16.300	16.560	15.930	16.520	16.520	9,797,593
2026-03-23	16.230	16.400	15.800	16.010	16.010	14,453,615
2026-03-20	16.830	17.100	16.440	16.550	16.550	11,878,866
2026-03-19	17.200	17.380	16.760	16.830	16.830	12,463,763
2026-03-18	17.820	17.850	17.190	17.510	17.510	9,824,676
2026-03-17	17.970	18.140	17.630	17.660	17.660	9,996,845
2026-03-16	19.450	19.730	17.660	17.970	17.970	23,254,701
2026-03-13	19.170	19.770	19.040	19.350	19.350	14,507,825
2026-03-12	18.990	19.440	18.800	19.070	19.070	9,010,899
2026-03-11	19.150	19.440	18.750	18.940	18.940	9,786,700
2026-03-10	19.010	19.200	18.850	19.150	19.150	8,770,800
2026-03-09	19.000	19.050	18.570	18.800	18.800	10,142,900
2026-03-06	19.340	19.690	19.230	19.360	19.360	7,592,820
2026-03-05	20.050	20.100	19.220	19.430	19.430	11,223,245
2026-03-04	20.000	20.350	19.570	19.710	19.710	13,722,268
2026-03-03	20.330	20.710	19.890	20.260	20.260	21,431,953
2026-03-02	20.830	21.110	20.210	20.550	20.550	26,463,511
2026-02-27	19.580	21.730	19.580	21.040	21.040	41,675,571
2026-02-26	19.050	19.750	19.020	19.750	19.750	13,631,146
2026-02-25	18.450	19.360	18.410	18.940	18.940	12,847,639
2026-02-24	18.280	18.630	17.900	18.450	18.450	7,437,624
2026-02-13	18.500	18.680	18.040	18.050	18.050	5,366,341
2026-02-12	18.940	18.940	18.330	18.480	18.480	8,441,840
2026-02-11	18.080	19.110	18.050	18.820	18.820	13,332,684
2026-02-10	18.260	18.260	17.920	18.140	18.140	5,617,837
2026-02-09	18.150	18.420	17.960	18.240	18.240	7,350,900
2026-02-06	18.320	18.330	18.000	18.040	18.040	11,051,660
2026-02-05	18.890	19.180	18.300	18.390	18.390	7,602,120
2026-02-04	19.020	19.140	18.770	18.870	18.870	6,378,600
2026-02-03	18.590	19.100	18.380	19.000	19.000	12,592,640
2026-02-02	19.860	19.940	18.170	18.380	18.380	23,915,113
2026-01-30	19.790	20.330	19.490	20.070	20.070	17,325,465
2026-01-29	19.410	21.050	19.400	20.300	20.300	35,063,771
2026-01-28	18.240	19.300	18.230	19.220	19.220	23,869,484
2026-01-27	17.280	18.600	17.270	18.230	18.230	21,246,231
2026-01-26	17.290	17.570	17.180	17.280	17.280	8,210,275
2026-01-23	17.130	17.600	17.070	17.340	17.340	9,439,380
2026-01-22	17.090	17.250	16.910	17.090	17.090	6,900,531
2026-01-21	17.090	17.280	16.910	17.040	17.040	5,245,598

← NewerPage 3 of 5 · 244 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.