Jingjin Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16.210 | 16.520 | 16.100 | 16.210 | 16.210 | 18,962,763 |
| 2025-07-23 | 16.980 | 17.580 | 16.410 | 16.540 | 16.540 | 36,517,647 |
| 2025-07-22 | 15.460 | 16.100 | 15.330 | 15.980 | 15.980 | 13,276,929 |
| 2025-07-21 | 15.210 | 15.640 | 15.210 | 15.460 | 15.460 | 9,090,564 |
| 2025-07-18 | 15.180 | 15.230 | 15.060 | 15.160 | 15.160 | 3,471,280 |
| 2025-07-17 | 15.310 | 15.350 | 15.120 | 15.190 | 15.190 | 3,885,000 |
| 2025-07-16 | 15.250 | 15.320 | 15.160 | 15.270 | 15.270 | 2,519,722 |
| 2025-07-15 | 15.360 | 15.520 | 15.130 | 15.210 | 15.210 | 5,908,900 |
| 2025-07-14 | 15.030 | 15.550 | 15.030 | 15.320 | 15.320 | 7,790,625 |
| 2025-07-11 | 14.950 | 15.100 | 14.880 | 15.030 | 15.030 | 5,122,500 |
| 2025-07-10 | 14.870 | 14.990 | 14.830 | 14.940 | 14.940 | 3,591,669 |
| 2025-07-09 | 14.930 | 14.960 | 14.820 | 14.860 | 14.860 | 4,193,056 |
| 2025-07-08 | 14.720 | 14.930 | 14.720 | 14.930 | 14.930 | 5,303,394 |
| 2025-07-07 | 14.810 | 14.880 | 14.710 | 14.760 | 14.760 | 4,738,480 |
| 2025-07-04 | 15.020 | 15.020 | 14.810 | 14.860 | 14.860 | 5,528,277 |
| 2025-07-03 | 15.090 | 15.120 | 14.860 | 15.020 | 15.020 | 4,393,900 |
| 2025-07-02 | 14.870 | 15.170 | 14.820 | 15.060 | 15.060 | 6,710,165 |
| 2025-07-01 | 14.910 | 14.940 | 14.720 | 14.870 | 14.870 | 3,191,403 |
| 2025-06-30 | 14.990 | 15.030 | 14.850 | 14.930 | 14.930 | 5,570,340 |
| 2025-06-27 | 14.830 | 15.010 | 14.810 | 14.920 | 14.920 | 5,390,000 |
| 2025-06-26 | 14.890 | 15.100 | 14.760 | 14.830 | 14.830 | 5,257,600 |
| 2025-06-25 | 14.820 | 14.900 | 14.650 | 14.890 | 14.890 | 4,784,518 |
| 2025-06-24 | 14.590 | 14.840 | 14.570 | 14.740 | 14.740 | 6,715,840 |
| 2025-06-23 | 14.630 | 14.680 | 14.430 | 14.510 | 14.510 | 10,009,940 |
| 2025-06-20 | 14.870 | 14.960 | 14.630 | 14.670 | 14.670 | 5,621,592 |
| 2025-06-19 | 15.010 | 15.180 | 14.800 | 14.860 | 14.860 | 7,717,620 |
| 2025-06-18 | 15.000 | 15.360 | 15.000 | 15.110 | 15.110 | 10,908,036 |
| 2025-06-17 | 14.880 | 15.230 | 14.880 | 15.100 | 15.100 | 15,524,672 |
| 2025-06-16 | 14.900 | 15.020 | 14.710 | 14.890 | 14.890 | 20,010,540 |
| 2025-06-13 | 15.000 | 15.280 | 14.650 | 15.100 | 15.100 | 38,720,282 |
| 2025-06-12 | 16.210 | 16.220 | 16.040 | 16.130 | 16.130 | 3,979,997 |
| 2025-06-11 | 16.100 | 16.500 | 16.060 | 16.200 | 16.200 | 4,882,160 |
| 2025-06-10 | 16.240 | 16.280 | 15.930 | 16.100 | 16.100 | 3,421,300 |
| 2025-06-09 | 16.310 | 16.310 | 16.110 | 16.250 | 16.250 | 2,756,444 |
| 2025-06-06 | 16.120 | 16.240 | 16.050 | 16.230 | 16.230 | 3,349,117 |
| 2025-06-05 | 16.080 | 16.250 | 16.060 | 16.120 | 16.120 | 2,400,216 |
| 2025-06-04 | 15.890 | 16.240 | 15.830 | 16.090 | 16.090 | 3,165,578 |
| 2025-06-03 | 15.880 | 15.980 | 15.760 | 15.930 | 15.930 | 2,355,276 |
| 2025-05-30 | 16.010 | 16.090 | 15.900 | 15.930 | 15.930 | 2,698,100 |
| 2025-05-29 | 16.100 | 16.300 | 15.960 | 16.080 | 16.080 | 3,397,506 |
| 2025-05-28 | 16.040 | 16.240 | 15.990 | 16.080 | 16.080 | 3,051,820 |
| 2025-05-27 | 16.310 | 16.490 | 16.230 | 16.290 | 16.290 | 2,449,840 |
| 2025-05-26 | 16.400 | 16.450 | 16.270 | 16.270 | 16.270 | 2,702,140 |
| 2025-05-23 | 16.680 | 16.760 | 16.420 | 16.450 | 16.450 | 3,556,020 |
| 2025-05-22 | 16.420 | 16.730 | 16.420 | 16.440 | 16.440 | 2,685,680 |
| 2025-05-21 | 16.360 | 16.570 | 16.290 | 16.520 | 16.520 | 2,727,400 |
| 2025-05-20 | 16.250 | 16.420 | 16.110 | 16.350 | 16.350 | 2,471,059 |
| 2025-05-19 | 16.470 | 16.490 | 16.200 | 16.250 | 16.250 | 3,245,600 |
| 2025-05-16 | 16.500 | 16.730 | 16.490 | 16.490 | 16.490 | 2,392,340 |
| 2025-05-15 | 16.590 | 16.610 | 16.410 | 16.570 | 16.570 | 1,910,847 |
| 2025-05-14 | 16.550 | 16.680 | 16.340 | 16.610 | 16.610 | 4,507,220 |
| 2025-05-13 | 16.650 | 16.730 | 16.470 | 16.550 | 16.550 | 2,606,638 |
| 2025-05-12 | 16.710 | 16.860 | 16.470 | 16.600 | 16.600 | 3,839,500 |
| 2025-05-09 | 16.500 | 16.650 | 16.300 | 16.600 | 16.600 | 2,995,300 |
| 2025-05-08 | 16.360 | 16.640 | 16.330 | 16.470 | 16.470 | 2,923,003 |
| 2025-05-07 | 16.400 | 16.500 | 16.260 | 16.450 | 16.450 | 4,725,660 |
| 2025-05-06 | 16.250 | 16.330 | 16.000 | 16.240 | 16.240 | 5,686,436 |
| 2025-04-30 | 16.520 | 16.580 | 16.200 | 16.240 | 16.240 | 3,082,040 |
| 2025-04-29 | 16.500 | 16.680 | 16.250 | 16.420 | 16.420 | 3,138,500 |
| 2025-04-28 | 16.750 | 16.860 | 16.600 | 16.750 | 16.750 | 1,818,702 |
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.