Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.660	15.750	15.510	15.540	15.540	3,130,251
2025-10-23	15.680	15.740	15.580	15.680	15.680	2,289,641
2025-10-22	15.640	15.750	15.560	15.670	15.670	1,921,965
2025-10-21	15.570	15.720	15.560	15.610	15.610	2,272,360
2025-10-20	15.860	15.860	15.480	15.550	15.550	4,244,500
2025-10-17	15.890	15.950	15.620	15.650	15.650	4,191,768
2025-10-16	16.010	16.070	15.890	15.900	15.900	2,597,251
2025-10-15	15.960	16.040	15.840	16.010	16.010	3,747,545
2025-10-14	16.200	16.250	15.830	15.960	15.960	5,491,440
2025-10-13	15.900	16.250	15.830	16.200	16.200	3,875,500
2025-10-10	16.200	16.330	16.060	16.280	16.280	5,754,312
2025-10-09	16.000	16.230	15.950	16.200	16.200	4,095,720
2025-09-30	16.200	16.200	15.920	16.040	16.040	4,450,492
2025-09-29	15.970	16.320	15.970	16.200	16.200	5,244,047
2025-09-26	15.890	16.020	15.720	15.970	15.970	4,243,705
2025-09-25	15.990	16.100	15.770	15.850	15.850	3,742,740
2025-09-24	15.830	16.040	15.780	15.990	15.990	3,939,140
2025-09-23	15.920	15.950	15.530	15.860	15.860	4,828,400
2025-09-22	16.200	16.250	15.820	15.930	15.930	4,122,800
2025-09-19	15.790	16.150	15.760	16.100	16.100	7,104,021
2025-09-18	15.900	16.000	15.660	15.750	15.750	5,122,840
2025-09-17	15.910	16.090	15.850	15.980	15.980	4,284,663
2025-09-16	15.970	16.050	15.720	15.840	15.840	4,036,931
2025-09-15	15.980	16.150	15.910	15.970	15.970	4,677,880
2025-09-12	16.220	16.300	16.010	16.070	16.070	4,304,032
2025-09-11	16.310	16.310	16.100	16.280	16.280	4,428,239
2025-09-10	16.260	16.600	16.160	16.310	16.310	6,855,780
2025-09-09	16.120	16.390	15.980	16.250	16.250	7,783,007
2025-09-08	15.550	16.130	15.460	16.130	16.130	11,348,085
2025-09-05	15.480	15.530	15.390	15.500	15.500	4,237,500
2025-09-04	15.380	15.500	15.250	15.420	15.420	3,929,598
2025-09-03	15.600	15.640	15.330	15.380	15.380	4,343,520
2025-09-02	15.690	15.740	15.420	15.550	15.550	5,715,100
2025-09-01	15.680	15.850	15.560	15.690	15.690	5,213,472
2025-08-29	15.730	15.780	15.600	15.680	15.680	5,590,698
2025-08-28	15.700	15.850	15.290	15.750	15.750	9,015,420
2025-08-27	16.230	16.240	15.670	15.710	15.710	11,501,332
2025-08-26	16.150	16.330	16.060	16.250	16.250	6,615,680
2025-08-25	16.150	16.230	16.010	16.170	16.170	7,426,094
2025-08-22	16.100	16.160	15.970	16.120	16.120	4,621,145
2025-08-21	16.060	16.230	16.000	16.100	16.100	5,587,600
2025-08-20	16.000	16.060	15.860	16.060	16.060	4,103,500
2025-08-19	15.880	16.050	15.820	15.990	15.990	5,656,374
2025-08-18	16.000	16.120	15.920	15.920	15.920	7,095,144
2025-08-15	15.770	15.970	15.770	15.910	15.910	5,415,140
2025-08-14	16.060	16.150	15.750	15.790	15.790	5,446,406
2025-08-13	16.000	16.150	16.000	16.100	16.100	4,362,600
2025-08-12	15.980	16.090	15.910	16.020	16.020	4,027,896
2025-08-11	15.700	16.000	15.680	15.990	15.990	5,709,900
2025-08-08	15.720	15.820	15.680	15.730	15.730	3,512,540
2025-08-07	15.860	15.860	15.610	15.720	15.720	3,557,019
2025-08-06	15.890	15.900	15.760	15.800	15.800	4,207,241
2025-08-05	15.670	15.890	15.600	15.870	15.870	4,130,940
2025-08-04	15.550	15.700	15.470	15.660	15.660	3,177,200
2025-08-01	15.680	15.710	15.510	15.580	15.580	4,233,700
2025-07-31	15.840	15.910	15.610	15.610	15.610	6,367,340
2025-07-30	15.770	16.040	15.710	15.960	15.960	6,236,300
2025-07-29	15.890	15.970	15.570	15.780	15.780	7,339,040
2025-07-28	16.010	16.050	15.840	15.890	15.890	5,798,500
2025-07-25	16.230	16.290	16.000	16.030	16.030	8,860,814

← NewerPage 5 of 21 · 1,218 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.