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
2026-04-22	87.600	95.000	87.500	93.700	92.700	20,877,314
2026-04-21	90.680	90.830	87.200	88.200	87.259	9,763,876
2026-04-20	87.170	91.180	86.300	89.510	88.555	14,866,010
2026-04-17	86.500	88.580	85.020	87.440	86.507	13,333,169
2026-04-16	86.360	87.280	84.010	86.580	85.656	10,486,607
2026-04-15	87.000	89.000	85.140	85.500	84.587	15,759,151
2026-04-14	84.600	86.660	83.200	85.280	84.370	13,984,219
2026-04-13	82.870	85.000	82.000	83.260	82.371	15,894,794
2026-04-10	86.000	86.500	84.250	84.340	83.440	16,016,038
2026-04-09	79.680	85.580	78.800	84.770	83.865	24,077,159
2026-04-08	74.100	81.190	74.100	81.050	80.185	23,642,025
2026-04-07	72.220	73.350	70.580	70.770	70.015	8,904,639
2026-04-03	73.980	74.000	72.000	72.000	71.232	6,341,148
2026-04-02	75.500	76.490	72.300	73.000	72.221	10,585,514
2026-04-01	76.000	76.500	75.090	76.050	75.238	7,248,594
2026-03-31	76.650	77.500	74.320	74.500	73.705	10,562,374
2026-03-30	76.800	77.880	75.200	76.730	75.911	9,975,600
2026-03-27	76.600	78.940	76.600	77.570	76.742	8,714,999
2026-03-26	80.780	81.000	77.500	77.900	77.069	10,819,168
2026-03-25	80.170	82.880	80.100	80.620	79.760	11,974,777
2026-03-24	80.370	80.590	76.510	79.260	78.414	11,503,001
2026-03-23	78.110	82.500	77.420	78.630	77.791	13,736,918
2026-03-20	82.500	83.550	80.000	80.400	79.542	12,764,868
2026-03-19	82.370	83.500	81.000	81.680	80.808	12,064,062
2026-03-18	82.990	85.580	81.280	84.910	84.004	12,806,401
2026-03-17	89.600	90.570	82.210	83.000	82.114	19,549,721
2026-03-16	93.800	93.860	87.680	90.560	89.593	15,112,556
2026-03-13	94.290	96.100	93.010	93.980	92.977	10,105,370
2026-03-12	96.660	96.660	93.000	94.560	93.551	15,962,973
2026-03-11	100.24	100.24	96.460	96.600	95.569	21,452,490
2026-03-10	101.66	105.50	98.910	101.25	100.17	21,527,844
2026-03-09	99.100	102.39	95.000	100.58	99.506	20,131,303
2026-03-06	103.22	105.58	99.670	102.06	100.97	20,393,770
2026-03-05	98.700	105.65	98.060	101.18	100.10	24,841,933
2026-03-04	91.010	99.200	91.010	95.580	94.560	16,432,822
2026-03-03	100.06	100.06	92.880	93.090	92.096	17,641,467
2026-03-02	98.350	103.30	98.300	100.36	99.289	12,609,246
2026-02-27	101.42	103.50	100.00	100.65	99.576	11,607,049
2026-02-26	98.820	104.87	98.000	103.88	102.77	17,848,451
2026-02-25	100.50	101.98	99.510	101.88	100.79	13,435,204
2026-02-24	97.000	102.22	96.000	100.38	99.309	18,425,259
2026-02-13	98.000	98.580	95.300	95.840	94.817	13,002,524
2026-02-12	91.880	101.20	91.750	99.100	98.042	28,242,943
2026-02-11	92.790	94.700	90.510	90.650	89.682	10,822,809
2026-02-10	93.110	95.210	92.500	92.800	91.810	9,042,030
2026-02-09	94.620	96.080	91.180	94.270	93.264	15,390,394
2026-02-06	91.720	96.500	90.100	92.800	91.810	11,940,355
2026-02-05	102.00	102.51	92.700	93.060	92.067	22,233,125
2026-02-04	100.00	105.98	99.580	103.80	102.69	28,593,629
2026-02-03	93.500	98.780	93.500	98.200	97.152	19,271,765
2026-02-02	95.990	99.900	93.660	94.100	93.096	24,773,961
2026-01-30	92.080	92.850	86.530	91.520	90.543	15,676,711
2026-01-29	97.310	98.280	92.850	93.000	92.007	13,778,054
2026-01-28	96.600	99.180	94.290	98.290	97.241	15,567,171
2026-01-27	96.110	97.820	93.110	97.370	96.331	13,454,670
2026-01-26	98.900	100.27	94.800	95.990	94.965	15,865,143
2026-01-23	98.100	101.81	98.100	98.910	97.854	13,258,335
2026-01-22	100.71	102.96	98.000	98.630	97.577	13,190,496
2026-01-21	98.900	102.35	97.700	101.72	100.63	15,981,314
2026-01-20	105.00	107.42	101.00	101.79	100.70	23,117,494

← NewerPage 3 of 5 · 243 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.