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
2026-01-19	96.000	107.60	96.000	106.24	105.11	27,137,244
2026-01-16	101.02	106.00	97.280	97.980	96.934	28,014,559
2026-01-15	95.800	99.450	92.380	96.000	94.975	24,174,240
2026-01-14	93.000	102.99	91.280	96.940	95.905	38,004,660
2026-01-13	87.000	95.990	83.600	92.950	91.958	39,134,868
2026-01-12	88.900	93.380	83.060	88.170	87.229	27,325,151
2026-01-09	85.280	90.280	84.370	88.230	87.288	18,639,726
2026-01-08	87.800	89.980	85.890	86.060	85.141	16,567,544
2026-01-07	85.660	89.350	85.530	86.890	85.963	15,629,476
2026-01-06	89.480	90.010	85.130	86.340	85.418	20,872,743
2026-01-05	89.500	92.650	89.180	90.020	89.059	14,182,114
2025-12-31	94.350	95.680	90.000	90.340	89.376	14,256,054
2025-12-30	90.560	93.000	87.440	91.050	90.078	17,000,838
2025-12-29	92.860	92.980	89.800	91.180	90.207	15,615,747
2025-12-26	89.500	96.200	87.190	93.460	92.462	22,835,380
2025-12-25	88.400	93.690	88.390	90.310	89.346	16,710,850
2025-12-24	87.360	93.220	86.700	90.560	89.593	22,269,467
2025-12-23	88.500	90.800	87.000	87.070	86.141	21,757,882
2025-12-22	84.000	94.870	83.830	89.710	88.752	31,018,712
2025-12-19	85.000	85.780	82.650	83.180	82.292	13,816,869
2025-12-18	84.000	85.170	82.000	82.000	81.125	21,084,873
2025-12-17	80.000	96.000	75.500	88.720	87.773	32,138,172
2025-12-16	84.000	84.500	79.590	80.920	80.056	15,068,840
2025-12-15	82.000	86.700	81.420	85.310	84.399	18,480,895
2025-12-12	79.980	84.990	79.520	83.300	82.411	19,384,720
2025-12-11	85.300	86.940	79.010	79.010	78.167	18,097,605
2025-12-10	82.200	84.870	79.300	83.980	83.084	17,597,246
2025-12-09	82.150	84.000	80.440	82.350	81.471	14,050,778
2025-12-08	82.200	84.770	80.650	83.350	82.460	15,182,523
2025-12-05	78.500	82.500	77.610	81.030	80.165	17,535,231
2025-12-04	76.290	78.660	74.420	78.250	77.415	11,434,674
2025-12-03	78.250	80.000	77.030	77.480	76.653	9,852,235
2025-12-02	79.820	81.800	78.080	79.090	78.246	11,818,144
2025-12-01	82.000	83.190	78.800	79.830	78.978	18,858,210
2025-11-28	74.010	83.620	73.470	81.860	80.986	26,067,698
2025-11-27	78.100	81.000	74.510	75.200	74.397	18,723,090
2025-11-26	75.900	80.380	74.260	78.080	77.247	21,388,359
2025-11-25	73.820	79.150	73.640	76.780	75.961	20,836,136
2025-11-24	73.200	73.770	70.310	72.000	71.232	15,887,076
2025-11-21	73.680	77.350	72.440	72.500	71.726	23,313,471
2025-11-20	78.780	79.430	74.850	76.880	76.059	18,294,514
2025-11-19	74.870	76.220	74.370	74.850	74.051	12,776,208
2025-11-18	79.010	79.010	73.100	74.670	73.873	24,898,761
2025-11-17	77.500	80.570	76.130	80.000	79.146	20,360,500
2025-11-14	77.200	82.350	77.150	77.520	76.693	29,021,233
2025-11-13	79.000	81.540	78.000	79.310	78.463	26,201,063
2025-11-12	82.010	82.780	77.690	79.570	78.721	33,831,494
2025-11-11	91.410	91.990	82.850	83.800	82.906	37,834,349
2025-11-10	92.510	95.260	86.180	91.010	90.039	38,582,882
2025-11-07	87.000	96.500	87.000	92.180	91.196	37,531,325
2025-11-06	85.000	91.800	82.780	88.570	87.625	45,847,589
2025-11-05	68.710	88.680	68.700	87.290	86.358	54,308,688
2025-11-04	75.700	79.880	72.440	73.900	73.111	31,898,448
2025-11-03	69.660	76.270	68.890	73.300	72.518	31,897,083
2025-10-31	73.260	74.300	68.150	68.480	67.749	29,739,059
2025-10-30	75.600	78.330	73.110	73.260	72.478	30,420,934
2025-10-29	69.820	78.400	68.510	75.600	74.793	32,385,752
2025-10-28	67.500	69.300	66.550	67.990	67.264	22,805,708
2025-10-27	66.870	68.510	65.710	67.500	66.780	25,690,849
2025-10-24	60.330	66.260	60.190	64.630	63.940	24,883,924

← NewerPage 4 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.