Jingjin Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.040	11.110	10.700	10.750	10.750	8,331,479
2026-10-21	11.130	11.380	10.990	11.040	11.040	6,965,600
2026-10-20	10.880	11.030	10.830	11.030	11.030	5,705,510
2026-10-19	10.630	10.970	10.600	10.900	10.900	4,427,356
2026-10-16	10.700	10.890	10.630	10.680	10.680	6,635,489
2026-10-15	10.680	10.850	10.450	10.650	10.650	7,269,138
2026-10-14	10.910	11.010	10.820	10.860	10.860	4,482,602
2026-10-13	11.210	11.210	10.940	10.960	10.960	6,480,602
2026-10-12	11.240	11.330	11.200	11.240	11.240	4,939,211
2026-10-09	11.130	11.270	11.040	11.250	11.250	7,490,606
2026-10-08	11.000	11.130	10.940	11.090	11.090	5,800,100
2026-09-30	10.750	10.980	10.720	10.940	10.940	5,336,314
2026-09-29	10.820	10.870	10.690	10.710	10.710	5,932,800
2026-09-28	11.000	11.050	10.720	10.790	10.790	5,541,580
2026-09-24	11.230	11.260	10.960	10.990	10.990	5,767,100
2026-09-23	11.180	11.270	11.140	11.220	11.220	3,753,070
2026-09-22	11.230	11.280	11.170	11.180	11.180	3,523,980
2026-09-21	11.160	11.250	11.150	11.220	11.220	5,054,522
2026-09-18	11.040	11.180	11.030	11.140	11.140	5,282,991
2026-09-17	11.060	11.160	10.990	11.030	11.030	5,001,510
2026-09-16	11.200	11.210	10.980	11.130	11.130	7,438,800
2026-09-15	11.330	11.400	11.180	11.210	11.210	6,549,900
2026-09-14	11.400	11.560	11.340	11.380	11.380	5,405,040
2026-09-11	11.410	11.520	11.130	11.420	11.420	11,134,419
2026-09-10	11.410	11.590	11.230	11.500	11.500	10,190,010
2026-09-09	11.520	11.520	11.380	11.450	11.450	5,446,500
2026-09-08	11.390	11.560	11.360	11.510	11.510	6,444,100
2026-09-07	11.400	11.410	11.290	11.390	11.390	5,043,451
2026-09-04	11.270	11.470	11.270	11.360	11.360	8,766,315
2026-09-03	11.280	11.360	11.230	11.260	11.260	5,338,393
2026-09-02	11.360	11.400	11.200	11.270	11.270	7,176,770
2026-09-01	11.240	11.480	11.230	11.440	11.440	11,291,608
2026-08-31	11.510	11.530	11.220	11.270	11.270	14,360,650
2026-08-28	11.410	11.620	11.360	11.530	11.530	14,741,870
2026-08-27	11.370	11.470	11.340	11.400	11.400	19,223,337
2026-08-26	11.810	11.910	11.430	11.480	11.480	30,717,622
2026-08-25	12.510	12.680	12.380	12.620	12.620	4,745,618
2026-08-24	12.460	12.620	12.330	12.500	12.500	4,982,289
2026-08-21	12.530	12.550	12.260	12.470	12.470	5,170,360
2026-08-20	12.360	12.610	12.250	12.530	12.530	5,975,700
2026-08-19	12.600	12.680	12.330	12.410	12.410	5,797,850
2026-08-18	12.560	12.680	12.520	12.630	12.630	4,358,100
2026-08-17	12.260	12.580	12.180	12.560	12.560	5,207,640
2026-08-14	12.500	12.560	12.310	12.310	12.310	4,704,920
2026-08-13	12.810	12.810	12.490	12.520	12.520	5,849,842
2026-08-12	12.680	12.810	12.610	12.750	12.750	4,078,606
2026-08-11	12.900	12.900	12.650	12.680	12.680	5,162,625
2026-08-10	12.840	12.980	12.720	12.890	12.890	5,385,300
2026-08-07	12.850	13.010	12.750	12.800	12.800	5,803,500
2026-08-06	13.010	13.120	12.830	12.980	12.980	5,476,740
2026-08-05	13.000	13.160	12.900	13.060	13.060	6,126,418
2026-08-04	13.630	13.630	13.000	13.060	13.060	8,786,600
2026-08-03	13.430	13.500	13.270	13.450	13.450	5,379,249
2026-07-31	13.410	13.600	13.250	13.430	13.430	7,998,600
2026-07-30	13.450	13.770	13.340	13.530	13.530	8,348,100
2026-07-29	13.250	13.660	13.130	13.520	13.520	9,040,338
2026-07-28	12.900	13.220	12.790	13.190	13.190	5,678,611
2026-07-27	12.710	13.000	12.590	12.920	12.920	5,853,672
2026-07-24	12.830	12.890	12.480	12.600	12.600	5,530,727
2026-07-23	12.650	12.940	12.530	12.860	12.860	5,599,000

Page 1 of 21 · 1,213 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.