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
2026-07-21	60.900	64.680	58.800	64.570	64.338	14,146,785
2026-07-20	63.880	63.990	57.860	60.250	60.033	13,943,664
2026-07-17	64.600	66.660	61.740	62.610	62.385	13,709,615
2026-07-16	67.880	68.460	64.390	65.110	64.876	12,676,163
2026-07-15	72.990	74.560	68.550	68.750	68.503	12,445,417
2026-07-14	72.900	73.440	69.130	73.160	72.897	10,836,706
2026-07-13	77.000	77.770	71.620	72.110	71.851	12,217,438
2026-07-10	81.500	81.980	77.780	77.810	77.530	13,457,549
2026-07-09	77.620	82.300	76.080	82.040	81.745	13,456,816
2026-07-08	83.000	83.300	77.330	77.350	77.072	13,783,253
2026-07-07	84.990	89.660	81.820	82.220	81.924	20,080,483
2026-07-06	82.820	86.670	82.420	82.740	82.442	16,353,500
2026-07-03	77.770	81.500	77.770	79.540	79.254	10,842,578
2026-07-02	81.430	83.660	79.000	79.000	78.716	12,304,593
2026-07-01	86.320	86.980	82.500	84.430	84.126	15,645,035
2026-06-30	81.070	87.220	80.500	84.640	84.336	17,553,390
2026-06-29	81.700	82.840	78.000	79.970	79.682	13,714,522
2026-06-26	88.530	89.610	81.100	82.000	81.705	16,903,659
2026-06-25	88.630	90.430	86.330	87.640	87.325	11,821,923
2026-06-24	85.590	90.480	84.000	89.280	88.959	16,747,473
2026-06-23	93.300	93.300	85.180	86.000	85.691	18,409,537
2026-06-22	93.930	95.660	90.140	92.350	92.018	23,100,108
2026-06-18	92.960	94.880	91.150	92.500	92.167	14,717,763
2026-06-17	98.000	98.000	91.030	92.750	92.416	21,510,917
2026-06-16	90.860	99.550	89.900	96.910	96.561	21,100,952
2026-06-15	83.000	91.040	81.800	90.860	90.533	18,882,258
2026-06-12	83.980	84.300	80.500	80.500	80.210	12,301,948
2026-06-11	78.430	83.380	78.430	80.690	80.400	13,954,465
2026-06-10	83.000	83.660	77.610	78.380	78.098	18,394,704
2026-06-09	85.180	86.280	83.600	85.980	85.671	11,839,288
2026-06-08	85.000	88.190	82.280	83.600	83.299	16,371,001
2026-06-05	95.090	95.090	88.000	89.920	89.597	20,811,243
2026-06-04	94.000	98.460	93.250	94.690	94.349	15,351,179
2026-06-03	94.800	101.57	92.760	95.990	95.645	20,528,153
2026-06-02	101.15	102.50	91.300	96.250	95.904	20,957,694
2026-06-01	100.48	106.92	100.01	100.69	100.33	20,380,402
2026-05-29	108.78	110.56	99.770	100.48	100.12	25,043,586
2026-05-28	105.00	105.80	102.01	105.15	104.77	20,632,501
2026-05-27	96.010	111.11	96.010	103.75	103.38	37,130,802
2026-05-26	99.050	99.970	94.490	96.080	95.734	15,813,071
2026-05-25	98.500	101.89	95.000	100.21	99.850	21,639,769
2026-05-22	95.500	97.590	93.030	96.070	95.724	15,543,090
2026-05-21	102.18	102.73	93.280	93.720	93.383	19,391,667
2026-05-20	100.20	103.28	98.680	102.20	101.83	15,995,509
2026-05-19	97.500	102.00	94.000	101.02	100.66	24,030,503
2026-05-18	93.530	101.33	93.530	96.300	95.954	22,778,649
2026-05-15	97.000	97.490	90.960	92.570	92.237	17,994,938
2026-05-14	101.54	102.18	95.310	96.200	95.854	22,545,973
2026-05-13	88.000	101.85	87.290	99.400	99.042	38,305,675
2026-05-12	89.100	90.370	87.010	87.640	87.325	16,319,853
2026-05-11	92.250	92.350	87.350	88.680	88.361	19,595,210
2026-05-08	94.130	94.250	89.880	91.210	90.882	15,678,997
2026-05-07	92.020	96.850	90.400	95.750	94.728	18,357,827
2026-05-06	88.910	92.680	88.910	91.060	90.088	13,796,595
2026-04-30	88.770	89.530	86.860	88.100	87.160	8,478,790
2026-04-29	88.600	89.480	87.110	88.770	87.823	7,541,158
2026-04-28	90.050	91.500	87.660	88.510	87.565	10,384,916
2026-04-27	91.900	92.000	89.400	90.030	89.069	12,952,761
2026-04-24	93.700	96.750	91.530	92.730	91.740	21,905,443
2026-04-23	95.000	97.770	90.320	92.530	91.542	21,570,372

← NewerPage 2 of 21 · 1,217 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.