Hainan Jinpan Smart Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	53.240	55.100	53.240	54.680	54.680	8,210,130
2026-10-20	53.000	53.800	52.120	52.780	52.780	6,464,461
2026-10-19	52.380	53.750	51.010	53.230	53.230	7,933,438
2026-10-16	54.350	54.550	52.580	53.010	53.010	6,429,129
2026-10-15	52.530	54.330	52.460	52.760	52.760	9,752,986
2026-10-14	57.700	57.700	54.880	55.050	55.050	11,888,144
2026-10-13	58.490	60.020	57.580	59.690	59.690	9,074,500
2026-10-12	59.150	61.570	58.330	59.940	59.940	9,107,543
2026-10-09	60.980	61.190	56.300	59.160	59.160	12,069,476
2026-10-08	61.530	63.100	60.540	61.150	61.150	6,102,880
2026-09-30	61.900	62.500	60.970	61.530	61.309	4,548,819
2026-09-29	59.990	62.280	59.610	61.550	61.329	5,565,442
2026-09-28	63.100	63.600	59.690	60.110	59.894	8,479,477
2026-09-24	63.800	64.290	62.000	62.060	61.837	6,051,673
2026-09-23	64.730	65.000	63.710	64.200	63.969	5,007,974
2026-09-22	65.310	66.400	64.500	64.670	64.437	9,656,792
2026-09-21	66.000	66.300	64.000	64.520	64.288	9,372,494
2026-09-18	64.990	65.440	63.760	65.360	65.125	8,417,265
2026-09-17	63.500	65.200	63.350	64.100	63.869	6,150,351
2026-09-16	62.530	64.850	61.900	64.140	63.909	10,835,221
2026-09-15	62.000	63.590	62.000	62.460	62.235	5,827,145
2026-09-14	62.300	63.900	62.100	62.530	62.305	6,814,759
2026-09-11	64.560	64.830	61.930	63.260	63.032	9,853,316
2026-09-10	66.630	66.730	64.860	65.100	64.866	9,057,508
2026-09-09	66.080	68.700	65.880	67.460	67.217	11,926,630
2026-09-08	67.990	68.600	65.400	65.740	65.504	11,045,121
2026-09-07	69.000	69.230	67.220	67.910	67.666	12,453,333
2026-09-04	68.100	71.530	68.010	68.500	68.254	19,343,060
2026-09-03	65.500	68.860	65.130	67.460	67.217	19,033,475
2026-09-02	63.600	64.830	62.800	63.950	63.720	7,272,868
2026-09-01	66.030	66.570	64.320	64.460	64.228	9,929,767
2026-08-31	65.600	66.700	63.920	66.630	66.390	14,490,000
2026-08-28	66.110	68.000	65.330	66.110	65.872	18,459,548
2026-08-27	70.940	70.940	64.920	66.770	66.530	36,136,767
2026-08-26	74.500	75.200	72.200	72.350	72.090	10,962,970
2026-08-25	74.660	75.100	72.020	74.000	73.734	11,251,858
2026-08-24	75.500	77.500	73.030	75.350	75.079	19,523,793
2026-08-21	71.530	76.990	70.680	76.000	75.727	36,840,280
2026-08-20	68.880	69.200	66.480	67.310	67.068	8,261,033
2026-08-19	71.500	71.500	67.610	67.880	67.636	14,277,564
2026-08-18	74.450	76.000	72.600	73.900	73.634	11,877,289
2026-08-17	70.120	73.930	69.080	73.780	73.515	17,247,833
2026-08-14	72.000	72.480	69.390	70.220	69.967	14,733,554
2026-08-13	70.250	74.890	69.020	71.850	71.592	24,257,145
2026-08-12	68.800	70.640	68.200	69.250	69.001	9,024,174
2026-08-11	69.000	70.980	67.500	68.790	68.543	10,855,902
2026-08-10	73.060	74.000	68.680	70.000	69.748	15,696,709
2026-08-07	68.000	70.520	66.500	69.330	69.081	14,266,038
2026-08-06	68.000	69.290	67.100	68.360	68.114	11,329,208
2026-08-05	66.000	70.490	65.800	69.680	69.429	11,309,249
2026-08-04	66.880	68.490	65.200	67.530	67.287	9,230,797
2026-08-03	64.910	67.350	63.800	65.780	65.543	8,866,459
2026-07-31	67.090	68.400	64.140	64.300	64.069	11,574,584
2026-07-30	68.000	68.200	63.370	63.900	63.670	10,726,570
2026-07-29	67.670	69.150	65.100	68.040	67.795	9,953,710
2026-07-28	70.660	71.060	66.410	67.150	66.908	12,086,331
2026-07-27	68.260	72.660	67.000	72.220	71.960	14,709,931
2026-07-24	68.000	69.430	66.430	68.210	67.965	14,678,194
2026-07-23	63.990	70.500	63.330	70.160	69.908	21,630,329
2026-07-22	64.000	65.210	62.560	63.260	63.032	8,789,081

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.2200 CNY
2026-05-08	0.6800 CNY
2025-05-23	0.5060 CNY
2024-06-14	0.4500 CNY
2023-04-28	0.2500 CNY
2022-05-27	0.2000 CNY
2021-04-29	0.2000 CNY

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